SCHR: Schwab Intermediate-Term U.S. Treasury ETF

As of Friday, August 8th, 2025

$ 24.94

-0.04 -0.16%

Open: 24.96
High: 24.96
Low: 24.93
Volume: 883,570
Previous Close on Thursday, August 7th, 2025

$ 24.98

-0.01 -0.04%

Open: 25.00
High: 25.01
Low: 24.96
Volume: 1,437,016

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-08 24.96 24.96 24.93 24.94 883,570 -0.04 -0.16
2025-08-07 25.00 25.01 24.96 24.98 1,437,016 -0.01 -0.04
2025-08-06 24.97 25.01 24.93 24.99 1,800,574 0.00 0.00
2025-08-05 24.99 25.02 24.98 24.99 2,255,703 -0.02 -0.08
2025-08-04 25.02 25.03 24.97 25.01 2,965,391 +0.02 +0.08
2025-08-01 24.93 25.01 24.93 24.99 2,730,430 +0.15 +0.60
2025-07-31 24.85 24.89 24.84 24.84 1,193,261 0.00 0.00
2025-07-30 24.84 24.90 24.83 24.84 1,920,882 -0.06 -0.24
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 25.03
On 2025-08-04		 24.93
On 2025-08-06		 -0.05 -0.20 25.03
On 2025-08-04		 24.93
On 2025-08-06		 -0.40 24.98
10D 25.03
On 2025-08-04		 24.80
On 2025-07-28		 0.10 0.40 25.03
On 2025-08-04		 24.93
On 2025-08-06		 -0.40 24.93
20D 25.03
On 2025-08-04		 24.67
On 2025-07-15		 0.18 0.73 24.91
On 2025-07-22		 24.77
On 2025-07-24		 -0.56 24.86
WTD 25.03
On 2025-08-04		 24.93
On 2025-08-06		 -0.05 -0.20 25.03
On 2025-08-04		 24.93
On 2025-08-06		 -0.40 24.98
MTD 25.03
On 2025-08-04		 24.93
On 2025-08-01		 0.10 0.40 25.03
On 2025-08-04		 24.93
On 2025-08-06		 -0.40 24.98
As of Friday, August 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.01 +2.99 +1.10 3,281,822
KO

The Coca-Cola Company

70.34 -0.09 -0.13 9,224,173
PFE

Pfizer Inc.

24.58 +0.35 +1.44 36,339,716
VZ

Verizon Communications Inc.

43.15 +0.20 +0.47 13,024,225
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,175.61 +206.97 +0.47 449,322,173
DJTA

Dow Jones Transportation Average

15,340.41 -63.00 -0.41 117,480,086
SPX

S&P 500 Index

6,389.45 +49.45 +0.78
OEX

S&P 100 Index

3,170.68 +33.74 +1.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,611.27 +221.74 +0.95
NYA

NYSE Composite Index

20,524.24 +58.50 +0.29
XAX

NYSE AMEX Composite Index

6,191.14 +16.43 +0.27
RUI

RUSSELL 1000 Index

3,491.96 +23.59 +0.68
RUT

Russell 2000 Index

2,218.42 +3.70 +0.17
RUA

Russell 3000 Index

3,625.24 +23.73 +0.66
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.69 -0.28 -1.27
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.48 -0.43 -2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.70 -0.65 -3.36
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,895.83 +130.74 +1.21
 
Recent
Ticker Last Chg %Chg Volume
SCHW

The Charles Schwab Corporation

97.08 +1.09 +1.14 5,027,211
FEX

First Trust Large Cap Core AlphaDEX Fund

111.89 +0.23 +0.21 8,143
RTX

Raytheon Technologies Corporation

154.86 -0.90 -0.58 3,654,807
NFLX

Netflix.com Inc.

1,211.64 +31.27 +2.65 3,799,659
SCHR

Schwab Intermediate-Term U.S. Treasury ETF

24.94 -0.04 -0.16 883,570