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

As of Friday, July 18th, 2025

$ 24.79

+0.06 +0.24%

Open: 24.79
High: 24.81
Low: 24.78
Volume: 1,576,241
Previous Close on Thursday, July 17th, 2025

$ 24.73

-0.02 -0.08%

Open: 24.75
High: 24.77
Low: 24.72
Volume: 1,607,646

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-18 24.79 24.81 24.78 24.79 1,576,241 +0.06 +0.24
2025-07-17 24.75 24.77 24.72 24.73 1,607,646 -0.02 -0.08
2025-07-16 24.71 24.76 24.70 24.75 2,215,251 +0.06 +0.24
2025-07-15 24.77 24.77 24.67 24.69 1,322,834 -0.07 -0.28
2025-07-14 24.75 24.78 24.73 24.76 1,207,248 0.00 0.00
2025-07-11 24.77 24.77 24.74 24.76 1,343,349 -0.06 -0.24
2025-07-10 24.82 24.82 24.78 24.82 1,276,864 0.00 0.00
2025-07-09 24.77 24.83 24.77 24.82 1,715,624 +0.08 +0.32
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 24.81
On 2025-07-18		 24.67
On 2025-07-15		 0.03 0.12 24.78
On 2025-07-14		 24.67
On 2025-07-15		 -0.44 24.74
10D 24.83
On 2025-07-09		 24.67
On 2025-07-15		 -0.02 -0.08 24.83
On 2025-07-09		 24.67
On 2025-07-15		 -0.64 24.76
20D 25.04
On 2025-06-30		 24.67
On 2025-07-15		 0.01 0.04 25.04
On 2025-06-30		 24.67
On 2025-07-15		 -1.47 24.84
WTD 24.81
On 2025-07-18		 24.67
On 2025-07-15		 0.03 0.12 24.78
On 2025-07-14		 24.67
On 2025-07-15		 -0.44 24.74
MTD 24.95
On 2025-07-01		 24.67
On 2025-07-15		 -0.24 -0.96 24.95
On 2025-07-01		 24.67
On 2025-07-15		 -1.12 24.79
As of Friday, July 18th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

263.27 +2.99 +1.15 8,599,450
KO

The Coca-Cola Company

69.85 -0.74 -1.05 14,902,208
PFE

Pfizer Inc.

24.47 -0.11 -0.45 36,258,714
VZ

Verizon Communications Inc.

40.84 -0.11 -0.27 20,990,146
VIX

CBOE Volatility Index

16.41 -0.11 -0.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,342.19 -142.30 -0.32 497,807,218
DJTA

Dow Jones Transportation Average

15,862.11 -110.48 -0.69 163,545,471
SPX

S&P 500 Index

6,296.79 -0.57 -0.01
OEX

S&P 100 Index

3,098.65 -1.69 -0.05
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,065.47 -12.56 -0.05
NYA

NYSE Composite Index

20,541.56 -47.96 -0.23
XAX

NYSE AMEX Composite Index

5,967.01 +5.55 +0.09
RUI

RUSSELL 1000 Index

3,448.17 +0.30 +0.01
RUT

Russell 2000 Index

2,240.01 -13.68 -0.61
RUA

Russell 3000 Index

3,583.12 -0.63 -0.02
VIX

CBOE Volatility Index

16.41 -0.11 -0.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.49 -0.10 -0.44
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.33 -0.06 -0.28
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.58 -0.11 -0.56
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,596.14 -8.07 -0.08
 
Recent
Ticker Last Chg %Chg Volume
GRPN

Groupon Inc.

32.43 -1.06 -3.17 850,676
HUN

Huntsman Corporation

11.32 +0.02 +0.18 3,223,272
FEX

First Trust Large Cap Core AlphaDEX Fund

111.34 +0.04 +0.03 6,054
SCHW

The Charles Schwab Corporation

95.80 +2.70 +2.90 23,536,452
SCHR

Schwab Intermediate-Term U.S. Treasury ETF

24.79 +0.06 +0.24 1,576,241