Skip to main content
Schwab Intermediate-Term US Treasury ETF (SCHR)
NYSEARCA: SCHR · Real-Time Price · USD
25.11
-0.03 (-0.12%)
Dec 5, 2025, 4:00 PM EST - Market closed

SCHR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202525.1525.1525.0925.1125.11-0.12%6,958,990
Dec 4, 202525.1725.1725.1325.1425.14-0.24%1,431,212
Dec 3, 202525.2025.2125.1625.2025.200.16%1,428,638
Dec 2, 202525.1425.1725.1325.1625.160.08%1,387,549
Dec 1, 202525.1625.1725.1325.1425.14-0.63%2,248,004
Nov 28, 202525.3325.3325.2825.3025.23-0.10%1,674,172
Nov 26, 202525.3025.3325.2725.3325.250.06%1,253,420
Nov 25, 202525.2825.3425.2825.3125.240.16%1,661,669
Nov 24, 202525.2725.2825.2425.2725.200.08%1,518,937
Nov 21, 202525.2525.2625.2125.2525.180.24%2,946,079
Nov 20, 202525.1725.2125.1525.1925.120.20%1,928,820
Nov 19, 202525.1825.1825.1325.1425.07-0.08%2,020,282
Nov 18, 202525.1825.2025.1325.1625.090.20%2,185,491
Nov 17, 202525.1225.1325.1025.1125.04-1,840,316
Nov 14, 202525.1825.1925.0925.1125.04-0.08%1,516,704
Nov 13, 202525.1325.1625.1225.1325.06-0.20%1,706,255
Nov 12, 202525.1725.1925.1525.1825.110.04%1,702,678
Nov 11, 202525.1625.1825.1425.1725.100.24%2,249,246
Nov 10, 202525.1225.1425.1125.1125.04-0.12%1,416,947
Nov 7, 202525.1225.1825.1225.1425.07-1,751,925
Nov 6, 202525.1125.1525.1025.1425.070.44%1,578,655
Nov 5, 202525.0925.0925.0325.0324.96-0.36%4,317,646
Nov 4, 202525.1125.1325.1025.1225.050.12%1,966,271
Nov 3, 202525.0825.1125.0725.0925.02-0.40%3,321,783
Oct 31, 202525.1825.2025.1725.1925.030.12%2,566,963
Oct 30, 202525.1325.2025.1325.1625.00-0.04%1,723,266
Oct 29, 202525.3025.3025.1725.1725.01-0.51%2,209,337
Oct 28, 202525.2825.3125.2725.3025.140.04%1,549,219
Oct 27, 202525.2725.2925.2425.2925.13-0.04%1,660,135
Oct 24, 202525.3125.3125.2725.3025.140.08%1,677,493
Oct 23, 202525.3125.3125.2725.2825.12-0.20%1,656,983
Oct 22, 202525.3325.3525.3125.3325.17-0.04%1,836,141
Oct 21, 202525.3425.3525.3225.3425.180.16%1,418,110
Oct 20, 202525.3025.3125.2825.3025.140.04%1,508,442
Oct 17, 202525.3125.3125.2725.2925.13-0.16%2,120,537
Oct 16, 202525.2225.3325.2125.3325.170.36%2,757,299
Oct 15, 202525.2525.2725.2225.2425.08-0.08%3,456,086
Oct 14, 202525.2325.2625.2125.2625.100.16%2,254,493
Oct 13, 202525.2025.2225.1725.2225.060.08%2,233,670
Oct 10, 202525.1425.2125.1225.2025.040.52%1,751,943
Oct 9, 202525.0825.0925.0725.0724.91-0.08%1,926,252
Oct 8, 202525.1225.1325.0825.0924.93-0.04%2,505,459
Oct 7, 202525.0725.1225.0625.1024.940.16%1,704,202
Oct 6, 202525.0625.0925.0525.0624.90-0.16%1,642,290
Oct 3, 202525.1225.1425.0925.1024.94-0.16%1,317,082
Oct 2, 202525.1025.1425.0925.1424.980.08%1,974,444
Oct 1, 202525.1325.1425.0825.1224.96-0.04%2,638,568
Sep 30, 202525.1425.1725.1225.1324.890.08%5,594,019
Sep 29, 202525.1025.1325.0925.1124.870.16%1,267,255
Sep 26, 202525.0825.1125.0625.0724.84-0.08%2,089,280
Sep 25, 202525.0925.1025.0525.0924.86-0.16%1,334,590
Sep 24, 202525.1625.1625.1325.1324.89-0.16%1,553,660
Sep 23, 202525.1525.1825.1425.1724.930.16%1,764,405
Sep 22, 202525.1625.1725.1325.1324.89-0.12%1,362,761
Sep 19, 202525.1625.1825.1425.1624.92-0.04%1,354,743
Sep 18, 202525.1625.1925.1425.1724.93-0.12%2,308,988
Sep 17, 202525.2725.3225.2025.2024.96-0.20%2,625,130
Sep 16, 202525.2525.2825.2425.2525.010.08%1,538,040
Sep 15, 202525.2525.2525.2325.2324.990.08%1,146,153
Sep 12, 202525.2325.2325.1825.2124.97-0.16%1,509,721
Sep 11, 202525.2725.3025.2525.2525.010.04%1,412,177
Sep 10, 202525.2425.2625.2325.2425.000.16%1,198,426
Sep 9, 202525.2525.2725.2025.2024.96-0.24%2,100,639
Sep 8, 202525.2625.2625.2325.2625.020.16%1,512,527
Sep 5, 202525.2525.2725.2125.2224.980.36%1,449,444
Sep 4, 202525.1125.1325.0825.1324.890.28%1,782,253
Sep 3, 202525.0025.0925.0025.0624.830.24%1,241,320
Sep 2, 202524.9925.0224.9825.0024.77-0.56%1,917,552
Aug 29, 202525.1225.1525.1125.1424.830.08%1,570,791
Aug 28, 202525.1025.1325.0925.1224.810.04%1,341,744
Aug 27, 202525.0625.1125.0425.1124.800.16%1,491,620
Aug 26, 202525.0425.0725.0225.0724.760.24%1,414,999
Aug 25, 202525.0125.0324.9925.0124.70-0.16%1,297,757
Aug 22, 202524.9525.0624.9525.0524.740.52%2,131,023
Aug 21, 202524.9624.9724.9124.9224.61-0.28%1,432,880
Aug 20, 202524.9625.0124.9524.9924.680.08%2,605,736
Aug 19, 202524.9524.9724.9424.9724.660.24%1,236,248
Aug 18, 202524.9524.9524.9024.9124.60-0.04%1,137,216
Aug 15, 202524.9624.9724.9224.9224.61-0.12%1,038,366
Aug 14, 202524.9824.9924.9424.9524.64-0.28%1,090,028
Aug 13, 202525.0025.0325.0025.0224.710.32%1,594,955
Aug 12, 202524.9324.9524.9124.9424.63-1,343,954
Aug 11, 202524.9524.9624.9324.9424.63-1,864,562
Aug 8, 202524.9624.9624.9324.9424.63-0.16%883,591
Aug 7, 202525.0025.0124.9624.9824.67-0.04%1,437,036
Aug 6, 202524.9725.0124.9324.9924.68-1,801,514
Aug 5, 202524.9925.0224.9824.9924.68-0.08%2,255,719
Aug 4, 202525.0225.0324.9725.0124.700.08%2,968,741
Aug 1, 202524.9325.0124.9324.9924.680.60%2,730,430
Jul 31, 202524.8524.8924.8424.8424.44-1,193,261
Jul 30, 202524.8424.9024.8324.8424.44-0.24%1,921,913
Jul 29, 202524.8224.9124.8224.9024.500.40%1,705,302
Jul 28, 202524.8124.8224.8024.8024.40-0.16%1,058,122
Jul 25, 202524.8124.8424.7924.8424.440.12%1,226,203
Jul 24, 202524.7724.8224.7724.8124.41-0.08%1,430,300
Jul 23, 202524.8524.8724.8224.8324.43-0.24%1,303,683
Jul 22, 202524.8724.9124.8624.8924.490.16%1,301,572
Jul 21, 202524.8524.8824.8424.8524.450.24%1,308,958
Jul 18, 202524.7924.8124.7824.7924.400.24%1,576,241
Jul 17, 202524.7524.7724.7224.7324.34-0.08%1,608,340