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

As of Friday, April 19th, 2024

$ 47.98

+0.05 +0.10%

Open: 48.02
High: 48.02
Low: 47.95
Volume: 486,955
Previous Close on Thursday, April 18th, 2024

$ 47.93

-0.13 -0.27%

Open: 48.03
High: 48.03
Low: 47.90
Volume: 940,368
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-04-19 48.02 48.02 47.95 47.98 486,955 +0.05 +0.10
2024-04-18 48.03 48.03 47.90 47.93 940,368 -0.13 -0.27
2024-04-17 47.97 48.09 47.93 48.06 643,053 +0.21 +0.44
2024-04-16 47.87 47.94 47.80 47.85 979,442 -0.14 -0.29
2024-04-15 47.95 48.00 47.85 47.99 1,082,209 -0.19 -0.39
2024-04-12 48.20 48.27 48.17 48.18 735,859 +0.13 +0.27
2024-04-11 48.13 48.14 47.99 48.05 1,166,863 +0.01 +0.02
2024-04-10 48.19 48.23 48.01 48.04 2,064,842 -0.51 -1.05

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 48.09
On 2024-04-17
47.80
On 2024-04-16
-0.20 -0.42 48.00
On 2024-04-15
47.80
On 2024-04-16
-0.42 47.96
10D 48.59
On 2024-04-09
47.80
On 2024-04-16
-0.53 -1.09 48.59
On 2024-04-09
47.80
On 2024-04-16
-1.63 48.11
20D 49.13
On 2024-03-27
47.80
On 2024-04-16
-0.91 -1.86 49.13
On 2024-03-27
47.80
On 2024-04-16
-2.71 48.46
WTD 48.09
On 2024-04-17
47.80
On 2024-04-16
-0.20 -0.42 48.00
On 2024-04-15
47.80
On 2024-04-16
-0.42 47.96
MTD 48.90
On 2024-04-01
47.80
On 2024-04-16
-1.07 -2.18 48.90
On 2024-04-01
47.80
On 2024-04-16
-2.25 48.28
As of Friday, April 19th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

148.06 -4.88 -3.19 9,480,858
KO

The Coca-Cola Company

60.17 +1.26 +2.14 21,195,288
PFE

Pfizer Inc.

26.00 +0.61 +2.40 37,922,689
VZ

Verizon Communications Inc.

40.49 +0.36 +0.90 23,409,280
VIX

CBOE Volatility Index

18.71 +0.71 +3.94
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

37,986.40 +211.02 +0.56 420,487,224
DJTA

Dow Jones Transportation Average

15,083.72 +136.79 +0.92 119,304,011
SPX

S&P 500 Index

4,967.23 -43.89 -0.88
OEX

S&P 100 Index

2,348.68 -29.96 -1.26
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,037.65 -356.67 -2.05
NYA

NYSE Composite Index

17,458.77 +70.68 +0.41
XAX

NYSE AMEX Composite Index

4,834.86 +56.67 +1.19
RUI

RUSSELL 1000 Index

2,721.15 -21.98 -0.80
RUT

Russell 2000 Index

1,947.66 +4.70 +0.24
RUA

Russell 3000 Index

2,840.52 -21.44 -0.75
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

18.71 +0.71 +3.94
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.59 +0.18 +0.84
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.17 +0.40 +2.02
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.25 +0.59 +3.16
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,418.66 -166.54 -1.94