MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
SCHR — Schwab Intermediately-Term U.S. Treasury ETF
NYSE ArcaSchwab Intermediately-Term U.S. Treasury ETF
$23.69
+0.01(+0.04%)
- O
- 23.61
- H
- 23.73
- L
- 23.60
- V
- 6.02M
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$23.69
Period Return-4.82%
Period High$25.42
Period Low$23.57
Avg Daily Volume2.38M
Total Trading Days365
SCHR — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $23.61 | $23.73 | $23.60 | $23.69 | +$0.01 | +0.04% | 6,022,867 | $23.68 | $23.60 $23.73 |
| Oct 6, 2026 | $23.67 | $23.71 | $23.65 | $23.68 | +$0.04 | +0.17% | 3,535,034 | $23.68 | $23.65 $23.71 |
| Oct 5, 2026 | $23.63 | $23.66 | $23.59 | $23.64 | +$0.00 | +0.00% | 5,531,453 | $23.61 | $23.59 $23.66 |
| Oct 2, 2026 | $23.75 | $23.76 | $23.62 | $23.64 | $-0.05 | -0.21% | 5,456,841 | $23.66 | $23.62 $23.76 |
| Oct 1, 2026 | $23.60 | $23.74 | $23.57 | $23.69 | $-0.01 | -0.04% | 5,809,810 | $23.68 | $23.57 $23.74 |
| Sep 30, 2026 | $23.75 | $23.76 | $23.68 | $23.70 | $-0.03 | -0.13% | 3,477,175 | $23.70 | $23.68 $23.76 |
| Sep 29, 2026 | $23.71 | $23.73 | $23.67 | $23.73 | +$0.01 | +0.04% | 6,078,724 | $23.69 | $23.67 $23.73 |
| Sep 28, 2026 | $23.71 | $23.76 | $23.68 | $23.72 | $-0.08 | -0.34% | 3,927,486 | $23.72 | $23.68 $23.76 |
| Sep 25, 2026 | $23.76 | $23.81 | $23.72 | $23.80 | +$0.06 | +0.25% | 3,527,652 | $23.76 | $23.72 $23.81 |
| Sep 24, 2026 | $23.83 | $23.84 | $23.73 | $23.74 | $-0.07 | -0.29% | 3,174,395 | $23.77 | $23.73 $23.84 |
| Sep 23, 2026 | $23.94 | $23.95 | $23.76 | $23.81 | $-0.18 | -0.75% | 7,945,844 | $23.80 | $23.76 $23.95 |
| Sep 22, 2026 | $23.98 | $24.00 | $23.94 | $23.99 | +$0.01 | +0.04% | 2,852,111 | $23.97 | $23.94 $24.00 |
| Sep 21, 2026 | $23.97 | $23.99 | $23.96 | $23.98 | +$0.05 | +0.21% | 2,749,314 | $23.97 | $23.96 $23.99 |
| Sep 18, 2026 | $23.95 | $23.95 | $23.92 | $23.93 | $-0.07 | -0.29% | 3,272,212 | $23.93 | $23.92 $23.95 |
| Sep 17, 2026 | $24.00 | $24.01 | $23.98 | $24.00 | +$0.09 | +0.38% | 3,666,338 | $24.00 | $23.98 $24.01 |
| Sep 16, 2026 | $23.98 | $24.04 | $23.91 | $23.91 | $-0.05 | -0.21% | 3,332,219 | $23.98 | $23.91 $24.04 |
| Sep 15, 2026 | $23.96 | $23.97 | $23.94 | $23.96 | $-0.01 | -0.04% | 4,756,174 | $23.95 | $23.94 $23.97 |
| Sep 14, 2026 | $23.97 | $24.03 | $23.93 | $23.97 | $-0.01 | -0.04% | 2,687,346 | $23.99 | $23.93 $24.03 |
| Sep 11, 2026 | $24.04 | $24.06 | $23.98 | $23.98 | $-0.05 | -0.21% | 4,154,622 | $24.01 | $23.98 $24.06 |
| Sep 10, 2026 | $24.08 | $24.08 | $24.01 | $24.03 | $-0.14 | -0.58% | 5,621,956 | $24.04 | $24.01 $24.08 |
| Sep 9, 2026 | $24.20 | $24.22 | $24.16 | $24.17 | $-0.04 | -0.17% | 3,996,639 | $24.18 | $24.16 $24.22 |
| Sep 8, 2026 | $24.24 | $24.25 | $24.20 | $24.21 | $-0.03 | -0.12% | 2,590,301 | $24.22 | $24.20 $24.25 |
| Sep 4, 2026 | $24.23 | $24.26 | $24.23 | $24.24 | $-0.01 | -0.04% | 2,226,894 | $24.24 | $24.23 $24.26 |
| Sep 3, 2026 | $24.28 | $24.29 | $24.25 | $24.25 | +$0.03 | +0.12% | 2,540,769 | $24.27 | $24.25 $24.29 |
| Sep 2, 2026 | $24.22 | $24.23 | $24.20 | $24.22 | +$0.02 | +0.08% | 3,975,124 | $24.21 | $24.20 $24.23 |
| Sep 1, 2026 | $24.23 | $24.26 | $24.20 | $24.20 | $-0.14 | -0.58% | 5,048,888 | $24.22 | $24.20 $24.26 |
| Aug 31, 2026 | $24.34 | $24.35 | $24.32 | $24.34 | $-0.01 | -0.04% | 1,713,647 | $24.34 | $24.32 $24.35 |
| Aug 28, 2026 | $24.44 | $24.48 | $24.35 | $24.35 | $-0.10 | -0.41% | 1,987,326 | $24.38 | $24.35 $24.48 |
| Aug 27, 2026 | $24.46 | $24.48 | $24.43 | $24.45 | $-0.01 | -0.04% | 5,647,235 | $24.46 | $24.43 $24.48 |
| Aug 26, 2026 | $24.46 | $24.47 | $24.44 | $24.46 | $-0.05 | -0.20% | 1,606,364 | $24.46 | $24.44 $24.47 |