Skip to main content
Schwab Intermediate-Term US Treasury ETF (SCHR)
NYSEARCA: SCHR · Real-Time Price · USD
24.75
+0.06 (0.24%)
Jun 26, 2026, 4:00 PM EDT - Market closed

SCHR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202624.7224.7624.7224.7524.750.24%3,948,997
Jun 25, 202624.7124.7424.6924.6924.69-2,138,042
Jun 24, 202624.6424.6924.6424.6924.690.49%3,138,197
Jun 23, 202624.5824.6024.5724.5724.570.08%3,144,213
Jun 22, 202624.5624.5824.5424.5524.55-0.24%2,058,367
Jun 18, 202624.6124.6624.6024.6124.610.29%2,639,623
Jun 17, 202624.6724.6824.5424.5424.54-0.53%12,221,239
Jun 16, 202624.6424.6924.6424.6724.670.12%2,287,890
Jun 15, 202624.6524.6724.6224.6424.640.12%2,109,723
Jun 12, 202624.6124.6324.5724.6124.61-0.12%4,106,751
Jun 11, 202624.5324.6524.5224.6424.640.53%4,171,912
Jun 10, 202624.5524.5524.5024.5124.51-0.04%2,701,374
Jun 9, 202624.5224.5524.5024.5224.520.12%2,373,598
Jun 8, 202624.5224.5424.4824.4924.49-0.04%2,616,303
Jun 5, 202624.5224.5224.4824.5024.50-0.37%2,976,234
Jun 4, 202624.6224.6324.5924.5924.590.08%3,002,080
Jun 3, 202624.5724.5924.5524.5724.57-0.16%1,834,704
Jun 2, 202624.6324.6324.6024.6124.61-2,546,015
Jun 1, 202624.5424.6124.5324.6124.61-0.07%4,335,789
May 29, 202624.7224.7424.7024.7124.630.04%2,278,916
May 28, 202624.6624.7224.6524.7024.620.16%2,749,565
May 27, 202624.6624.6924.6524.6624.580.04%2,579,001
May 26, 202624.6624.6624.6124.6524.570.33%3,438,110
May 22, 202624.6124.6124.5324.5724.49-0.04%3,527,756
May 21, 202624.5124.5924.4824.5824.500.04%3,622,521
May 20, 202624.4624.5924.4624.5724.490.45%3,976,412
May 19, 202624.4624.4924.4224.4624.38-0.24%4,970,797
May 18, 202624.5424.5724.4924.5224.44-0.04%3,522,665
May 15, 202624.5524.5624.5224.5324.45-0.53%3,053,524
May 14, 202624.7124.7224.6524.6624.58-0.08%2,119,331
May 13, 202624.6624.6824.6324.6824.600.08%2,372,327
May 12, 202624.6824.6924.6624.6624.58-0.24%6,361,867
May 11, 202624.7624.7824.7224.7224.64-0.28%2,298,359
May 8, 202624.8024.8224.7824.7924.710.20%1,729,574
May 7, 202624.8424.8424.7324.7424.66-0.24%2,993,247
May 6, 202624.7824.8124.7724.8024.720.36%2,899,750
May 5, 202624.7024.7324.7024.7124.630.08%2,023,640
May 4, 202624.7124.7324.6424.6924.61-0.20%3,527,633
May 1, 202624.7524.8124.7324.7424.660.04%5,318,654
Apr 30, 202624.8224.8424.8024.8124.650.16%1,942,580
Apr 29, 202624.8324.8324.7524.7724.61-0.36%2,095,906
Apr 28, 202624.8724.8824.8424.8624.70-0.16%1,817,605
Apr 27, 202624.9124.9324.8824.9024.74-0.08%1,549,632
Apr 24, 202624.8724.9424.8624.9224.760.12%1,867,675
Apr 23, 202624.9224.9424.8524.8924.73-0.08%2,280,271
Apr 22, 202624.9424.9524.9124.9124.750.04%1,378,853
Apr 21, 202624.9524.9624.9024.9024.74-0.32%2,309,148
Apr 20, 202624.9925.0024.9624.9824.82-0.12%2,087,369
Apr 17, 202625.0025.0324.9825.0124.850.40%3,302,285
Apr 16, 202624.9424.9524.8924.9124.75-0.08%1,733,746
Apr 15, 202624.9524.9524.9024.9324.77-0.16%2,067,841
Apr 14, 202624.9024.9724.8924.9724.810.28%3,716,976
Apr 13, 202624.8624.9124.8424.9024.740.12%1,865,941
Apr 10, 202624.8824.9024.8524.8724.71-0.12%2,453,072
Apr 9, 202624.8724.9324.8524.9024.740.08%2,179,965
Apr 8, 202624.9424.9424.8724.8824.720.16%2,436,018
Apr 7, 202624.8024.8624.7524.8424.680.16%2,721,937
Apr 6, 202624.8024.8324.7724.8024.64-0.20%2,479,012
Apr 2, 202624.8124.8824.8124.8524.690.16%3,527,008
Apr 1, 202624.8124.8624.8024.8124.65-0.08%6,175,039
Mar 31, 202624.9224.9624.8924.9124.670.20%3,320,965
Mar 30, 202624.8524.8924.8424.8624.620.40%3,666,462
Mar 27, 202624.6924.7824.6924.7624.520.16%3,683,214
Mar 26, 202624.8024.8324.7124.7224.48-0.56%4,149,346
Mar 25, 202624.8524.8824.8224.8624.620.32%2,453,921
Mar 24, 202624.7724.8224.7424.7824.54-0.32%3,743,247
Mar 23, 202624.8024.9024.7924.8624.620.28%3,959,886
Mar 20, 202624.8624.8624.7724.7924.55-0.64%3,663,148
Mar 19, 202624.8824.9724.8824.9524.71-3,164,194
Mar 18, 202625.0225.0324.9524.9524.71-0.36%2,509,292
Mar 17, 202625.0425.0725.0425.0424.800.12%1,795,674
Mar 16, 202625.0125.0324.9825.0124.770.28%2,232,606
Mar 13, 202624.9825.0024.9324.9424.70-0.04%2,337,482
Mar 12, 202624.9925.0124.9224.9524.71-0.32%5,450,534
Mar 11, 202625.0725.0725.0225.0324.79-0.28%3,128,741
Mar 10, 202625.1425.1625.0925.1024.86-0.16%2,366,617
Mar 9, 202625.0825.1525.0525.1424.900.16%3,185,292
Mar 6, 202625.0525.1525.0425.1024.860.04%3,174,399
Mar 5, 202625.0925.1125.0725.0924.85-0.20%1,848,971
Mar 4, 202625.1925.1925.1425.1424.90-0.24%1,927,098
Mar 3, 202625.1225.2225.1225.2024.96-0.08%2,968,719
Mar 2, 202625.2725.2725.1825.2224.97-0.42%2,842,106
Feb 27, 202625.3925.4225.3825.4025.080.32%1,965,837
Feb 26, 202625.2925.3325.2925.3225.000.16%2,322,519
Feb 25, 202625.2625.3025.2625.2824.96-0.08%2,022,957
Feb 24, 202625.3025.3125.2825.3024.98-0.04%1,527,919
Feb 23, 202625.2625.3225.2525.3124.990.28%3,636,533
Feb 20, 202625.2425.2425.2025.2424.920.08%1,550,997
Feb 19, 202625.2125.2425.2025.2224.90-2,802,088
Feb 18, 202625.2225.2325.2125.2224.90-0.16%2,946,156
Feb 17, 202625.2625.2825.2425.2624.94-0.04%2,839,153
Feb 13, 202625.2425.2725.2325.2724.950.32%2,067,247
Feb 12, 202625.1025.1925.1025.1924.870.40%2,674,542
Feb 11, 202625.0625.1225.0625.0924.77-0.20%1,956,907
Feb 10, 202625.1225.1525.1225.1424.820.28%1,731,305
Feb 9, 202625.0525.0825.0425.0724.750.08%1,791,986
Feb 6, 202625.0825.0825.0325.0524.73-0.08%2,032,031
Feb 5, 202625.0225.0725.0025.0724.750.44%2,268,833
Feb 4, 202624.9424.9724.9324.9624.64-2,189,098
Feb 3, 202624.9324.9624.9224.9624.640.08%2,854,484