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

As of Friday, January 2nd, 2026

$ 25.07

-0.01 -0.04%

Open: 25.09
High: 25.10
Low: 25.06
Volume: 2,110,918
Previous Close on Wednesday, December 31st, 2025

$ 25.08

-0.05 -0.20%

Open: 25.11
High: 25.13
Low: 25.07
Volume: 1,297,912

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-01-02 25.09 25.10 25.06 25.07 2,110,918 -0.01 -0.04
2025-12-31 25.11 25.13 25.07 25.08 1,297,912 -0.05 -0.20
2025-12-30 25.12 25.14 25.11 25.13 1,659,250 -0.01 -0.04
2025-12-29 25.12 25.14 25.11 25.14 1,667,378 +0.03 +0.12
2025-12-26 25.12 25.12 25.09 25.11 1,751,927 +0.03 +0.12
2025-12-24 25.06 25.08 25.05 25.08 1,251,265 +0.04 +0.16
2025-12-23 25.01 25.05 25.00 25.04 1,616,921 -0.01 -0.04
2025-12-22 25.07 25.07 25.04 25.05 1,740,459 -0.03 -0.12
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 25.14
On 2025-12-29		 25.06
On 2026-01-02		 -0.01 -0.04 25.14
On 2025-12-29		 25.06
On 2026-01-02		 -0.32 25.11
10D 25.21
On 2025-12-18		 25.00
On 2025-12-23		 -0.08 -0.32 25.21
On 2025-12-18		 25.00
On 2025-12-23		 -0.83 25.10
20D 25.21
On 2025-12-18		 25.00
On 2025-12-23		 -0.13 -0.52 25.21
On 2025-12-18		 25.00
On 2025-12-23		 -0.83 25.10
WTD 25.10
On 2026-01-02		 25.06
On 2026-01-02		 -0.01 -0.04 -- -- -- 25.07
MTD 25.10
On 2026-01-02		 25.06
On 2026-01-02		 -0.01 -0.04 -- -- -- 25.07
As of Friday, January 2nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

320.75 +12.72 +4.13 4,228,100
KO

The Coca-Cola Company

69.12 -0.79 -1.13 11,904,842
PFE

Pfizer Inc.

25.18 +0.28 +1.12 35,919,853
VZ

Verizon Communications Inc.

40.52 -0.21 -0.52 30,824,928
VIX

CBOE Volatility Index

14.51 -0.44 -2.94
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,382.39 +319.10 +0.66 464,600,169
DJTA

Dow Jones Transportation Average

17,535.42 +178.23 +1.03 99,210,750
SPX

S&P 500 Index

6,858.47 +12.97 +0.19
OEX

S&P 100 Index

3,428.64 -3.70 -0.11
NDX

NASDAQ 100 Index

25,206.17 -43.68 -0.17
NYA

NYSE Composite Index

22,233.89 +229.96 +1.05
XAX

NYSE AMEX Composite Index

6,985.08 +118.29 +1.72
RUI

RUSSELL 1000 Index

3,742.67 +9.80 +0.26
RUT

Russell 2000 Index

2,508.22 +26.32 +1.06
RUA

Russell 3000 Index

3,894.32 +11.55 +0.30
VIX

CBOE Volatility Index

14.51 -0.44 -2.94
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.42 -0.12 -0.53
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.87 -0.07 -0.33
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.02 -0.16 -0.88
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,777.41 -17.31 -0.15
 
Recent
Ticker Last Chg %Chg Volume
TRGP

Targa Resources Corp.

186.77 +2.27 +1.23 895,637
KAR

KAR Auction Services Inc.

30.88 0.00 0.00
AWI

Armstrong World Industries Inc.

196.85 +5.75 +3.01 425,682
UPRO

ProShares UltraPro S&P 500

116.33 +0.57 +0.49 5,778,707
SCHR

Schwab Intermediate-Term U.S. Treasury ETF

25.07 -0.01 -0.04 2,110,918