SCHR: Schwab Intermediate-Term U.S. Treasury ETF
$ 25.11 |
|
-0.03 -0.12% |
|
| Open: | 25.15 |
| High: | 25.15 |
| Low: | 25.09 |
| Volume: | 6,958,849 |
$ 25.14
-0.06 -0.24%
| Open: | 25.17 |
| High: | 25.17 |
| Low: | 25.13 |
| Volume: | 1,431,212 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2025-12-05 | 25.15 | 25.15 | 25.09 | 25.11 | 6,932,293 | -0.03 | -0.12 |
| 2025-12-04 | 25.17 | 25.17 | 25.13 | 25.14 | 1,431,212 | -0.06 | -0.24 |
| 2025-12-03 | 25.20 | 25.21 | 25.16 | 25.20 | 1,428,638 | +0.04 | +0.16 |
| 2025-12-02 | 25.14 | 25.17 | 25.13 | 25.16 | 1,386,659 | +0.02 | +0.08 |
| 2025-12-01 | 25.16 | 25.17 | 25.13 | 25.14 | 2,247,448 | -0.16 | -0.63 |
| 2025-11-28 | 25.33 | 25.33 | 25.28 | 25.30 | 1,673,552 | -0.03 | -0.10 |
| 2025-11-26 | 25.30 | 25.33 | 25.27 | 25.33 | 1,252,100 | +0.02 | +0.06 |
| 2025-11-25 | 25.28 | 25.34 | 25.28 | 25.31 | 1,651,666 | +0.04 | +0.16 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 25.21 On 2025-12-03 |
25.09 On 2025-12-05 |
-0.19 | -0.75 | 25.21 On 2025-12-03 |
25.09 On 2025-12-05 |
-0.47 | 25.15 |
| 10D | 25.34 On 2025-11-25 |
25.09 On 2025-12-05 |
-0.08 | -0.32 | 25.34 On 2025-11-25 |
25.09 On 2025-12-05 |
-0.99 | 25.22 |
| 20D | 25.34 On 2025-11-25 |
25.09 On 2025-11-14 |
-0.03 | -0.12 | 25.34 On 2025-11-25 |
25.09 On 2025-12-05 |
-0.99 | 25.18 |
| WTD | 25.21 On 2025-12-03 |
25.09 On 2025-12-05 |
-0.19 | -0.75 | 25.21 On 2025-12-03 |
25.09 On 2025-12-05 |
-0.47 | 25.15 |
| MTD | 25.21 On 2025-12-03 |
25.09 On 2025-12-05 |
-0.19 | -0.75 | 25.21 On 2025-12-03 |
25.09 On 2025-12-05 |
-0.47 | 25.15 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
47,954.99 | +104.05 | +0.22 | 456,120,293 |
|
DJTA
Dow Jones Transportation Average |
17,183.12 | +117.40 | +0.69 | 131,342,484 |
|
SPX
S&P 500 Index |
6,870.40 | +13.28 | +0.19 | |
|
OEX
S&P 100 Index |
3,449.63 | +7.26 | +0.21 | |
|
NDX
NASDAQ 100 Index |
25,692.05 | +110.35 | +0.43 | |
|
NYA
NYSE Composite Index |
21,810.07 | -25.72 | -0.12 | |
|
XAX
NYSE AMEX Composite Index |
7,193.24 | -84.76 | -1.16 | |
|
RUI
RUSSELL 1000 Index |
3,748.87 | +6.56 | +0.18 | |
|
RUT
Russell 2000 Index |
2,521.48 | -9.67 | -0.38 | |
|
RUA
Russell 3000 Index |
3,901.42 | +5.87 | +0.15 | |
|
VIX
CBOE Volatility Index |
15.41 | -0.37 | -2.34 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
23.36 | -0.19 | -0.81 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
21.71 | -0.22 | -1.00 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
19.27 | -0.22 | -1.13 | |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
11,963.12 | +39.66 | +0.33 |