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

As of Thursday, November 6th, 2025

$ 25.14

+0.11 +0.44%

Open: 25.11
High: 25.15
Low: 25.10
Volume: 1,578,433
Previous Close on Wednesday, November 5th, 2025

$ 25.03

-0.09 -0.36%

Open: 25.09
High: 25.09
Low: 25.03
Volume: 4,317,641

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-11-06 25.11 25.15 25.10 25.14 1,578,425 +0.11 +0.44
2025-11-05 25.09 25.09 25.03 25.03 4,317,641 -0.09 -0.36
2025-11-04 25.11 25.13 25.10 25.12 1,965,831 +0.03 +0.12
2025-11-03 25.08 25.11 25.07 25.09 3,321,277 -0.10 -0.40
2025-10-31 25.18 25.20 25.17 25.19 1,569,573 +0.03 +0.12
2025-10-30 25.13 25.20 25.13 25.16 1,721,595 -0.01 -0.04
2025-10-29 25.30 25.30 25.17 25.17 2,199,179 -0.13 -0.51
2025-10-28 25.28 25.31 25.27 25.30 1,544,119 +0.01 +0.04
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 25.20
On 2025-10-31		 25.03
On 2025-11-05		 -0.02 -0.08 25.20
On 2025-10-31		 25.03
On 2025-11-05		 -0.67 25.11
10D 25.31
On 2025-10-24		 25.03
On 2025-11-05		 -0.14 -0.55 25.31
On 2025-10-24		 25.03
On 2025-11-05		 -1.11 25.18
20D 25.35
On 2025-10-22		 25.03
On 2025-11-05		 0.07 0.28 25.35
On 2025-10-22		 25.03
On 2025-11-05		 -1.26 25.23
WTD 25.15
On 2025-11-06		 25.03
On 2025-11-05		 -0.05 -0.20 25.13
On 2025-11-04		 25.03
On 2025-11-05		 -0.40 25.10
MTD 25.15
On 2025-11-06		 25.03
On 2025-11-05		 -0.05 -0.20 25.13
On 2025-11-04		 25.03
On 2025-11-05		 -0.40 25.10
As of Thursday, November 6th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

305.27 +0.16 +0.05 3,466,599
KO

The Coca-Cola Company

69.06 +0.55 +0.80 15,884,854
PFE

Pfizer Inc.

24.85 +0.24 +0.98 123,874,562
VZ

Verizon Communications Inc.

39.82 +0.13 +0.33 30,919,087
VIX

CBOE Volatility Index

19.50 +1.49 +8.27
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,912.30 -398.70 -0.84 552,155,150
DJTA

Dow Jones Transportation Average

15,956.62 -94.83 -0.59 140,946,108
SPX

S&P 500 Index

6,720.32 -75.97 -1.12
OEX

S&P 100 Index

3,381.00 -43.32 -1.27
NDX

NASDAQ 100 Index

25,130.04 -489.99 -1.91
NYA

NYSE Composite Index

21,288.44 -73.13 -0.34
XAX

NYSE AMEX Composite Index

6,894.06 +63.16 +0.92
RUI

RUSSELL 1000 Index

3,664.34 -41.59 -1.12
RUT

Russell 2000 Index

2,418.82 -45.96 -1.86
RUA

Russell 3000 Index

3,810.34 -44.50 -1.15
VIX

CBOE Volatility Index

19.50 +1.49 +8.27
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.15 +0.45 +1.90
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.16 +0.52 +2.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.35 +0.75 +3.64
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,728.39 -204.04 -1.71
 
Recent
Ticker Last Chg %Chg Volume
SCHR

Schwab Intermediate-Term U.S. Treasury ETF

25.14 +0.11 +0.44 1,578,433