Schwab Intermediate-Term US Trs ETF™ (SCHR)
24.46
-0.08
(-0.33%)
USD |
NYSEARCA |
Nov 05, 10:38
SCHR Price: 24.46 for Nov. 5, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 | 1.110M |
| Oct 29, 2024 | 24.60 | 24.68 | 24.58 | 24.68 | 3.616M |
| Oct 28, 2024 | 24.71 | 24.71 | 24.63 | 24.66 | 1.972M |
| 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 |
| Oct 17, 2024 | 24.88 | 24.88 | 24.85 | 24.86 | 840524.0 |
| Oct 16, 2024 | 24.95 | 24.97 | 24.93 | 24.95 | 1.641M |
| Oct 15, 2024 | 24.91 | 24.93 | 24.89 | 24.92 | 1.123M |
| Oct 14, 2024 | 24.81 | 24.84 | 24.80 | 24.83 | 526421.0 |
| Oct 11, 2024 | 24.85 | 24.89 | 24.84 | 24.88 | 823107.0 |
| Oct 10, 2024 | 24.85 | 24.87 | 24.80 | 24.86 | 2.574M |
| Oct 09, 2024 | 24.88 | 24.88 | 24.84 | 24.85 | 1.856M |
| Oct 08, 2024 | 24.88 | 24.91 | 24.86 | 24.91 | 1.027M |
| Oct 07, 2024 | 24.88 | 24.91 | 24.88 | 24.89 | 1.198M |
| Oct 04, 2024 | 24.99 | 25.02 | 24.94 | 24.96 | 1.553M |
| Oct 03, 2024 | 25.20 | 25.21 | 25.15 | 25.16 | 1.482M |
| Oct 02, 2024 | 25.22 | 25.26 | 25.20 | 25.25 | 1.814M |
| Oct 01, 2024 | 25.28 | 25.34 | 25.27 | 25.29 | 3.193M |
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
26.60
Average
26.02
Median
Jul 05 2022