Schwab Intermediate-Term US Trs ETF™ (SCHR)
47.87
-0.12
(-0.25%)
USD |
NYSEARCA |
Apr 25, 16:00
SCHR Price: 47.87 for April 25, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 25, 2024 | 47.80 | 47.88 | 47.78 | 47.87 | 1.187M |
| Apr 24, 2024 | 47.99 | 48.00 | 47.93 | 47.99 | 780135.0 |
| Apr 23, 2024 | 47.95 | 48.13 | 47.93 | 48.06 | 756516.0 |
| Apr 22, 2024 | 47.94 | 48.03 | 47.94 | 47.99 | 505471.0 |
| Apr 19, 2024 | 48.02 | 48.02 | 47.94 | 47.98 | 486955.0 |
| Apr 18, 2024 | 48.03 | 48.03 | 47.90 | 47.93 | 940368.0 |
| Apr 17, 2024 | 47.97 | 48.08 | 47.93 | 48.06 | 643053.0 |
| Apr 16, 2024 | 47.87 | 47.94 | 47.80 | 47.85 | 979445.0 |
| Apr 15, 2024 | 47.95 | 48.00 | 47.85 | 47.99 | 1.084M |
| Apr 12, 2024 | 48.20 | 48.26 | 48.17 | 48.18 | 735848.0 |
| Apr 11, 2024 | 48.13 | 48.14 | 47.99 | 48.05 | 1.167M |
| Apr 10, 2024 | 48.19 | 48.22 | 48.00 | 48.04 | 2.065M |
| Apr 09, 2024 | 48.53 | 48.59 | 48.50 | 48.55 | 600433.0 |
| Apr 08, 2024 | 48.44 | 48.48 | 48.38 | 48.43 | 750720.0 |
| Apr 05, 2024 | 48.57 | 48.66 | 48.51 | 48.51 | 777403.0 |
| Apr 04, 2024 | 48.68 | 48.76 | 48.60 | 48.75 | 636460.0 |
| Apr 03, 2024 | 48.46 | 48.63 | 48.42 | 48.61 | 777812.0 |
| Apr 02, 2024 | 48.51 | 48.59 | 48.48 | 48.58 | 938685.0 |
| Apr 01, 2024 | 48.80 | 48.90 | 48.59 | 48.62 | 949026.0 |
| Mar 28, 2024 | 49.04 | 49.10 | 49.01 | 49.05 | 1.153M |
| Mar 27, 2024 | 49.05 | 49.13 | 49.04 | 49.12 | 664137.0 |
| Mar 26, 2024 | 48.93 | 49.00 | 48.89 | 48.99 | 790291.0 |
| Mar 25, 2024 | 49.01 | 49.01 | 48.93 | 48.95 | 453999.0 |
| Mar 22, 2024 | 49.05 | 49.05 | 49.01 | 49.04 | 654778.0 |
| Mar 21, 2024 | 48.94 | 48.94 | 48.86 | 48.89 | 551306.0 |
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
47.09
Minimum
Oct 19 2023
58.96
Maximum
Jul 31 2020
53.79
Average
54.96
Median
Jun 20 2019