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

As of Tuesday, December 6th, 2022

$ 49.76

-- 0 0%

Open: 49.76
High: 49.76
Low: 49.76
Volume: N/A
Previous Close on Monday, December 5th, 2022

$ 49.76

-0.36 -0.72%

Open: 49.91
High: 49.93
Low: 49.72
Volume: 1,316,207
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2022-12-05 49.91 49.93 49.72 49.76 1,316,207 -0.36 -0.72
2022-12-02 49.83 50.13 49.74 50.12 1,457,009 +0.05 +0.10
2022-12-01 49.79 50.07 49.77 50.07 4,122,231 +0.30 +0.60
2022-11-30 49.38 49.81 49.32 49.77 930,468 +0.30 +0.61
2022-11-29 49.45 49.57 49.44 49.47 606,384 -0.11 -0.22
2022-11-28 49.59 49.64 49.54 49.58 644,224 +0.02 +0.04
2022-11-25 49.48 49.56 49.47 49.56 1,317,340 +0.01 +0.02
2022-11-23 49.40 49.56 49.40 49.55 1,072,219 +0.17 +0.34

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 50.13
On 2022-12-02
49.32
On 2022-11-30
0.18 0.36 50.13
On 2022-12-02
49.72
On 2022-12-05
-0.81 49.84
10D 50.13
On 2022-12-02
49.24
On 2022-11-21
0.48 0.97 50.13
On 2022-12-02
49.72
On 2022-12-05
-0.81 49.65
20D 50.13
On 2022-12-02
48.20
On 2022-11-07
1.43 2.96 49.67
On 2022-11-16
49.24
On 2022-11-21
-0.87 49.36
WTD 49.93
On 2022-12-05
49.72
On 2022-12-05
-0.36 -0.72 -- -- -- 49.76
MTD 50.13
On 2022-12-02
49.72
On 2022-12-05
-0.01 -0.02 50.13
On 2022-12-02
49.72
On 2022-12-05
-0.81 49.98
As of Monday, December 5th, 2022
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

85.01 +0.35 +0.41 2,842,736
KO

The Coca-Cola Company

63.59 +0.12 +0.19 4,414,573
PFE

Pfizer Inc.

49.32 -1.41 -2.78 6,593,665
VZ

Verizon Communications Inc.

36.79 -0.28 -0.75 13,042,244
VIX

CBOE Volatility Index

22.12 +1.37 +6.60
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

33,558.23 -388.87 -1.15 140,661,721
DJTA

Dow Jones Transportation Average

13,833.70 -214.48 -1.53 38,147,718
SPX

S&P 500 Index

3,935.47 -63.37 -1.58
OEX

S&P 100 Index

1,758.85 -31.12 -1.74
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

11,555.53 -231.27 -1.96
NYA

NYSE Composite Index

15,279.35 -195.44 -1.26
XAX

NYSE AMEX Composite Index

4,416.39 -116.33 -2.57
RUI

RUSSELL 1000 Index

2,157.56 -35.34 -1.61
RUT

Russell 2000 Index

1,811.10 -29.12 -1.58
RUA

Russell 3000 Index

2,272.03 -37.17 -1.61
W5000

Wilshire 5000 Total Market Index

39,054.58 -640.53 -1.61
VIX

CBOE Volatility Index

22.12 +1.37 +6.60
VIX1Y

CBOE S&P 500 One-Year Volatility Index

27.78 +0.45 +1.65
VIX6M

CBOE S&P 500 6-Month Volatility Index

26.88 +0.68 +2.60
VIX3M

CBOE S&P 500 3-Month Volatility Index

24.79 +0.90 +3.77
VXN

CBOE NASDAQ 100 Volatility Index

27.58 +1.42 +5.43
VOLNDX

DWS NASDAQ 100 Volatility Target Index

5,884.54 -45.27 -0.76
 
Recent
Ticker Last Chg %Chg Volume
SCHR

Schwab Intermediate-Term U.S. Treasury ETF

49.76 0.00 0.00