Skip to main content
Schwab Intermediate-Term US Treasury ETF (SCHR)
NYSEARCA: SCHR · Real-Time Price · USD
24.86
-0.04 (-0.16%)
Apr 28, 2026, 4:00 PM EDT - Market closed

SCHR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202624.8724.8824.8424.87--0.14%1,511,285
Apr 27, 202624.9124.9324.8824.9024.90-0.08%1,539,499
Apr 24, 202624.8724.9424.8624.9224.920.12%1,867,674
Apr 23, 202624.9224.9424.8524.8924.89-0.08%2,271,771
Apr 22, 202624.9424.9524.9124.9124.910.04%1,378,613
Apr 21, 202624.9524.9624.9024.9024.90-0.32%2,302,695
Apr 20, 202624.9925.0024.9624.9824.98-0.12%2,084,766
Apr 17, 202625.0025.0324.9825.0125.010.40%3,302,282
Apr 16, 202624.9424.9524.8924.9124.91-0.08%1,733,631
Apr 15, 202624.9524.9524.9024.9324.93-0.16%2,067,835
Apr 14, 202624.9024.9724.8924.9724.970.28%3,716,677
Apr 13, 202624.8624.9124.8424.9024.900.12%1,865,941
Apr 10, 202624.8824.9024.8524.8724.87-0.12%2,449,153
Apr 9, 202624.8724.9324.8524.9024.900.08%2,179,888
Apr 8, 202624.9424.9424.8724.8824.880.16%2,435,118
Apr 7, 202624.8024.8624.7524.8424.840.16%2,721,908
Apr 6, 202624.8024.8324.7724.8024.80-0.20%2,478,982
Apr 2, 202624.8124.8824.8124.8524.850.16%3,527,008
Apr 1, 202624.8124.8624.8024.8124.81-0.40%6,175,039
Mar 31, 202624.9224.9624.8924.9124.830.20%3,320,965
Mar 30, 202624.8524.8924.8424.8624.780.40%3,666,462
Mar 27, 202624.6924.7824.6924.7624.680.16%3,683,214
Mar 26, 202624.8024.8324.7124.7224.64-0.56%4,149,346
Mar 25, 202624.8524.8824.8224.8624.780.32%2,453,921
Mar 24, 202624.7724.8224.7424.7824.70-0.32%3,743,247
Mar 23, 202624.8024.9024.7924.8624.780.28%3,959,886
Mar 20, 202624.8624.8624.7724.7924.71-0.64%3,663,148
Mar 19, 202624.8824.9724.8824.9524.87-3,164,194
Mar 18, 202625.0225.0324.9524.9524.87-0.36%2,509,292
Mar 17, 202625.0425.0725.0425.0424.960.12%1,795,674
Mar 16, 202625.0125.0324.9825.0124.930.28%2,232,606
Mar 13, 202624.9825.0024.9324.9424.86-0.04%2,337,482
Mar 12, 202624.9925.0124.9224.9524.87-0.32%5,450,534
Mar 11, 202625.0725.0725.0225.0324.95-0.28%3,128,741
Mar 10, 202625.1425.1625.0925.1025.02-0.16%2,366,617
Mar 9, 202625.0825.1525.0525.1425.060.16%3,185,292
Mar 6, 202625.0525.1525.0425.1025.020.04%3,174,399
Mar 5, 202625.0925.1125.0725.0925.01-0.20%1,848,971
Mar 4, 202625.1925.1925.1425.1425.06-0.24%1,927,098
Mar 3, 202625.1225.2225.1225.2025.12-0.08%2,968,719
Mar 2, 202625.2725.2725.1825.2225.14-0.71%2,842,106
Feb 27, 202625.3925.4225.3825.4025.240.32%1,965,837
Feb 26, 202625.2925.3325.2925.3225.160.16%2,322,519
Feb 25, 202625.2625.3025.2625.2825.12-0.08%2,022,957
Feb 24, 202625.3025.3125.2825.3025.14-0.04%1,527,919
Feb 23, 202625.2625.3225.2525.3125.150.28%3,636,533
Feb 20, 202625.2425.2425.2025.2425.080.08%1,550,997
Feb 19, 202625.2125.2425.2025.2225.06-2,802,088
Feb 18, 202625.2225.2325.2125.2225.06-0.16%2,946,156
Feb 17, 202625.2625.2825.2425.2625.10-0.04%2,839,153
Feb 13, 202625.2425.2725.2325.2725.110.32%2,067,247
Feb 12, 202625.1025.1925.1025.1925.040.40%2,674,542
Feb 11, 202625.0625.1225.0625.0924.94-0.20%1,956,907
Feb 10, 202625.1225.1525.1225.1424.990.28%1,731,305
Feb 9, 202625.0525.0825.0425.0724.920.08%1,791,986
Feb 6, 202625.0825.0825.0325.0524.90-0.08%2,032,031
Feb 5, 202625.0225.0725.0025.0724.920.44%2,268,833
Feb 4, 202624.9424.9724.9324.9624.81-2,189,098
Feb 3, 202624.9324.9624.9224.9624.810.08%2,854,484
Feb 2, 202624.9924.9924.9324.9424.79-0.52%3,606,771
Jan 30, 202625.0725.0825.0525.0724.830.08%3,469,840
Jan 29, 202625.0225.0725.0225.0524.810.08%1,738,191
Jan 28, 202625.0425.0425.0025.0324.79-2,496,989
Jan 27, 202625.0525.0725.0325.0324.79-0.04%1,993,042
Jan 26, 202625.0425.0625.0325.0424.800.04%2,990,414
Jan 23, 202625.0125.0324.9925.0324.790.12%2,079,790
Jan 22, 202624.9825.0124.9725.0024.76-0.08%2,345,926
Jan 21, 202624.9925.0224.9725.0224.780.20%2,375,300
Jan 20, 202624.9825.0024.9624.9724.73-0.20%2,176,437
Jan 16, 202625.0625.0825.0125.0224.78-0.24%2,818,750
Jan 15, 202625.1125.1225.0725.0824.84-0.20%2,403,060
Jan 14, 202625.1025.1425.1025.1324.890.12%2,447,453
Jan 13, 202625.1025.1225.0725.1024.860.12%2,092,511
Jan 12, 202625.0725.0925.0525.0724.83-0.04%2,243,251
Jan 9, 202625.0725.1125.0625.0824.84-2,846,913
Jan 8, 202625.0925.1125.0825.0824.84-0.20%1,427,758
Jan 7, 202625.1525.1525.1125.1324.890.12%2,320,608
Jan 6, 202625.1025.1125.0725.1024.86-0.04%1,807,678
Jan 5, 202625.0925.1225.0825.1124.870.16%4,235,428
Jan 2, 202625.0925.1025.0625.0724.83-0.04%2,110,918
Dec 31, 202525.1125.1325.0725.0824.84-0.20%1,297,922
Dec 30, 202525.1225.1425.1125.1324.89-0.04%1,661,545
Dec 29, 202525.1225.1425.1125.1424.900.12%1,667,404
Dec 26, 202525.1225.1225.0925.1124.870.12%1,751,930
Dec 24, 202525.0625.0825.0525.0824.840.16%1,251,274
Dec 23, 202525.0125.0525.0025.0424.80-0.04%1,617,013
Dec 22, 202525.0725.0725.0425.0524.81-0.12%1,740,498
Dec 19, 202525.0925.1025.0725.0824.84-0.44%1,859,289
Dec 18, 202525.1925.2125.1625.1924.870.16%1,445,323
Dec 17, 202525.1225.1525.1225.1524.830.04%2,115,922
Dec 16, 202525.1025.1625.0925.1424.820.12%3,855,413
Dec 15, 202525.1125.1425.0925.1124.790.12%1,671,556
Dec 12, 202525.0825.0925.0725.0824.76-0.12%1,563,970
Dec 11, 202525.1525.1625.1025.1124.79-1,523,233
Dec 10, 202525.0325.1125.0225.1124.790.28%2,321,594
Dec 9, 202525.0925.0925.0325.0424.72-0.12%1,326,153
Dec 8, 202525.0925.1025.0325.0724.75-0.16%1,524,046
Dec 5, 202525.1525.1525.0925.1124.79-0.12%6,959,039
Dec 4, 202525.1725.1725.1325.1424.82-0.24%1,431,290
Dec 3, 202525.2025.2125.1625.2024.880.16%1,428,638