Skip to main content
Schwab Intermediate-Term US Treasury ETF (SCHR)
NYSEARCA: SCHR · Real-Time Price · USD
25.09
-0.05 (-0.20%)
At close: Mar 5, 2026, 4:00 PM EST
25.05
-0.04 (-0.16%)
Pre-market: Mar 6, 2026, 7:19 AM EST

SCHR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202625.0925.1125.0725.0925.09-0.20%1,848,863
Mar 4, 202625.1925.1925.1425.1425.14-0.24%1,916,311
Mar 3, 202625.1225.2225.1225.2025.20-0.08%2,968,719
Mar 2, 202625.2725.2725.1825.2225.22-0.71%2,842,106
Feb 27, 202625.3925.4225.3825.4025.330.32%1,965,837
Feb 26, 202625.2925.3325.2925.3225.250.16%2,322,519
Feb 25, 202625.2625.3025.2625.2825.21-0.08%2,022,957
Feb 24, 202625.3025.3125.2825.3025.23-0.04%1,527,919
Feb 23, 202625.2625.3225.2525.3125.240.28%3,636,533
Feb 20, 202625.2425.2425.2025.2425.170.08%1,550,997
Feb 19, 202625.2125.2425.2025.2225.15-2,802,088
Feb 18, 202625.2225.2325.2125.2225.15-0.16%2,946,156
Feb 17, 202625.2625.2825.2425.2625.19-0.04%2,839,153
Feb 13, 202625.2425.2725.2325.2725.200.32%2,067,247
Feb 12, 202625.1025.1925.1025.1925.120.40%2,674,542
Feb 11, 202625.0625.1225.0625.0925.02-0.20%1,956,907
Feb 10, 202625.1225.1525.1225.1425.070.28%1,731,305
Feb 9, 202625.0525.0825.0425.0725.000.08%1,791,986
Feb 6, 202625.0825.0825.0325.0524.98-0.08%2,032,031
Feb 5, 202625.0225.0725.0025.0725.000.44%2,268,833
Feb 4, 202624.9424.9724.9324.9624.89-2,189,098
Feb 3, 202624.9324.9624.9224.9624.890.08%2,854,484
Feb 2, 202624.9924.9924.9324.9424.87-0.52%3,606,771
Jan 30, 202625.0725.0825.0525.0724.910.08%3,469,840
Jan 29, 202625.0225.0725.0225.0524.890.08%1,738,191
Jan 28, 202625.0425.0425.0025.0324.87-2,496,989
Jan 27, 202625.0525.0725.0325.0324.87-0.04%1,993,042
Jan 26, 202625.0425.0625.0325.0424.880.04%2,990,414
Jan 23, 202625.0125.0324.9925.0324.870.12%2,079,790
Jan 22, 202624.9825.0124.9725.0024.84-0.08%2,345,926
Jan 21, 202624.9925.0224.9725.0224.860.20%2,375,300
Jan 20, 202624.9825.0024.9624.9724.81-0.20%2,176,437
Jan 16, 202625.0625.0825.0125.0224.86-0.24%2,818,750
Jan 15, 202625.1125.1225.0725.0824.92-0.20%2,403,060
Jan 14, 202625.1025.1425.1025.1324.970.12%2,447,453
Jan 13, 202625.1025.1225.0725.1024.940.12%2,092,511
Jan 12, 202625.0725.0925.0525.0724.91-0.04%2,243,251
Jan 9, 202625.0725.1125.0625.0824.92-2,846,913
Jan 8, 202625.0925.1125.0825.0824.92-0.20%1,427,758
Jan 7, 202625.1525.1525.1125.1324.970.12%2,320,608
Jan 6, 202625.1025.1125.0725.1024.94-0.04%1,807,678
Jan 5, 202625.0925.1225.0825.1124.950.16%4,235,428
Jan 2, 202625.0925.1025.0625.0724.91-0.04%2,110,918
Dec 31, 202525.1125.1325.0725.0824.92-0.20%1,297,922
Dec 30, 202525.1225.1425.1125.1324.97-0.04%1,661,545
Dec 29, 202525.1225.1425.1125.1424.980.12%1,667,404
Dec 26, 202525.1225.1225.0925.1124.950.12%1,751,930
Dec 24, 202525.0625.0825.0525.0824.920.16%1,251,274
Dec 23, 202525.0125.0525.0025.0424.88-0.04%1,617,013
Dec 22, 202525.0725.0725.0425.0524.89-0.12%1,740,498
Dec 19, 202525.0925.1025.0725.0824.92-0.44%1,859,289
Dec 18, 202525.1925.2125.1625.1924.950.16%1,445,323
Dec 17, 202525.1225.1525.1225.1524.910.04%2,115,922
Dec 16, 202525.1025.1625.0925.1424.900.12%3,855,413
Dec 15, 202525.1125.1425.0925.1124.870.12%1,671,556
Dec 12, 202525.0825.0925.0725.0824.84-0.12%1,563,970
Dec 11, 202525.1525.1625.1025.1124.87-1,523,233
Dec 10, 202525.0325.1125.0225.1124.870.28%2,321,594
Dec 9, 202525.0925.0925.0325.0424.80-0.12%1,326,153
Dec 8, 202525.0925.1025.0325.0724.83-0.16%1,524,046
Dec 5, 202525.1525.1525.0925.1124.87-0.12%6,959,039
Dec 4, 202525.1725.1725.1325.1424.90-0.24%1,431,290
Dec 3, 202525.2025.2125.1625.2024.960.16%1,428,638
Dec 2, 202525.1425.1725.1325.1624.920.08%1,387,549
Dec 1, 202525.1625.1725.1325.1424.90-0.63%2,248,004
Nov 28, 202525.3325.3325.2825.3024.99-0.10%1,674,172
Nov 26, 202525.3025.3325.2725.3325.010.06%1,253,420
Nov 25, 202525.2825.3425.2825.3125.000.16%1,661,669
Nov 24, 202525.2725.2825.2425.2724.960.08%1,518,937
Nov 21, 202525.2525.2625.2125.2524.940.24%2,946,079
Nov 20, 202525.1725.2125.1525.1924.880.20%1,928,820
Nov 19, 202525.1825.1825.1325.1424.83-0.08%2,020,282
Nov 18, 202525.1825.2025.1325.1624.850.20%2,185,491
Nov 17, 202525.1225.1325.1025.1124.80-1,840,316
Nov 14, 202525.1825.1925.0925.1124.80-0.08%1,516,704
Nov 13, 202525.1325.1625.1225.1324.82-0.20%1,706,255
Nov 12, 202525.1725.1925.1525.1824.870.04%1,702,678
Nov 11, 202525.1625.1825.1425.1724.860.24%2,249,246
Nov 10, 202525.1225.1425.1125.1124.80-0.12%1,416,947
Nov 7, 202525.1225.1825.1225.1424.83-1,751,925
Nov 6, 202525.1125.1525.1025.1424.830.44%1,578,655
Nov 5, 202525.0925.0925.0325.0324.72-0.36%4,317,646
Nov 4, 202525.1125.1325.1025.1224.810.12%1,966,271
Nov 3, 202525.0825.1125.0725.0924.78-0.40%3,321,783
Oct 31, 202525.1825.2025.1725.1924.790.12%2,566,963
Oct 30, 202525.1325.2025.1325.1624.76-0.04%1,723,266
Oct 29, 202525.3025.3025.1725.1724.77-0.51%2,209,337
Oct 28, 202525.2825.3125.2725.3024.900.04%1,549,219
Oct 27, 202525.2725.2925.2425.2924.89-0.04%1,660,135
Oct 24, 202525.3125.3125.2725.3024.900.08%1,677,493
Oct 23, 202525.3125.3125.2725.2824.88-0.20%1,656,983
Oct 22, 202525.3325.3525.3125.3324.93-0.04%1,836,141
Oct 21, 202525.3425.3525.3225.3424.940.16%1,418,110
Oct 20, 202525.3025.3125.2825.3024.900.04%1,508,442
Oct 17, 202525.3125.3125.2725.2924.89-0.16%2,120,537
Oct 16, 202525.2225.3325.2125.3324.930.36%2,757,299
Oct 15, 202525.2525.2725.2225.2424.84-0.08%3,456,086
Oct 14, 202525.2325.2625.2125.2624.860.16%2,254,493
Oct 13, 202525.2025.2225.1725.2224.820.08%2,233,670
Oct 10, 202525.1425.2125.1225.2024.800.52%1,751,943