Schwab Intermediate-Term US Trs ETF™ (SCHR)
24.44
+0.01
(+0.04%)
USD |
NYSEARCA |
Nov 22, 12:01
SCHR Price: 24.44 for Nov. 22, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 21, 2024 | 24.45 | 24.49 | 24.40 | 24.43 | 1.202M |
| Nov 20, 2024 | 24.42 | 24.47 | 24.42 | 24.44 | 1.694M |
| Nov 19, 2024 | 24.49 | 24.49 | 24.46 | 24.46 | 1.677M |
| Nov 18, 2024 | 24.40 | 24.44 | 24.37 | 24.43 | 1.883M |
| Nov 15, 2024 | 24.34 | 24.45 | 24.30 | 24.39 | 1.892M |
| Nov 14, 2024 | 24.42 | 24.45 | 24.34 | 24.37 | 1.663M |
| Nov 13, 2024 | 24.46 | 24.46 | 24.37 | 24.39 | 1.389M |
| Nov 12, 2024 | 24.40 | 24.44 | 24.36 | 24.37 | 2.113M |
| Nov 11, 2024 | 24.47 | 24.47 | 24.44 | 24.46 | 1.283M |
| Nov 08, 2024 | 24.54 | 24.58 | 24.50 | 24.52 | 1.636M |
| Nov 07, 2024 | 24.45 | 24.54 | 24.44 | 24.52 | 1.827M |
| Nov 06, 2024 | 24.35 | 24.43 | 24.34 | 24.37 | 2.688M |
| Nov 05, 2024 | 24.52 | 24.55 | 24.45 | 24.54 | 1.751M |
| Nov 04, 2024 | 24.56 | 24.58 | 24.50 | 24.54 | 1.273M |
| Nov 01, 2024 | 24.58 | 24.59 | 24.44 | 24.46 | 3.582M |
| Oct 31, 2024 | 24.59 | 24.65 | 24.56 | 24.62 | 1.031M |
| Oct 30, 2024 | 24.69 | 24.74 | 24.62 | 24.63 | 1.111M |
| Oct 29, 2024 | 24.60 | 24.68 | 24.58 | 24.68 | 3.616M |
| Oct 28, 2024 | 24.71 | 24.71 | 24.63 | 24.66 | 1.973M |
| Oct 25, 2024 | 24.78 | 24.78 | 24.69 | 24.70 | 885201.0 |
| Oct 24, 2024 | 24.72 | 24.77 | 24.70 | 24.74 | 1.269M |
| Oct 23, 2024 | 24.70 | 24.72 | 24.68 | 24.70 | 3.544M |
| Oct 22, 2024 | 24.78 | 24.80 | 24.74 | 24.75 | 1.604M |
| Oct 21, 2024 | 24.84 | 24.85 | 24.77 | 24.78 | 1.057M |
| Oct 18, 2024 | 24.90 | 24.91 | 24.88 | 24.89 | 2.496M |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
23.54
Minimum
Oct 19 2023
29.48
Maximum
Jul 31 2020
26.57
Average
25.97
Median
Apr 28 2022