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

As of Monday, September 25th, 2023

$ 47.92

-0.19 -0.39%

Open: 47.94
High: 48.02
Low: 47.92
Volume: 533,125
Previous Close on Friday, September 22nd, 2023

$ 48.11

+0.14 +0.29%

Open: 47.99
High: 48.12
Low: 47.98
Volume: 630,745

Historical Data

Date Open High Low Close Volume Chg %Chg
2023-09-25 47.94 48.02 47.92 47.92 533,023 -0.19 -0.39
2023-09-22 47.99 48.12 47.98 48.11 630,745 +0.14 +0.29
2023-09-21 47.96 48.00 47.93 47.97 1,422,720 -0.15 -0.31
2023-09-20 48.28 48.33 48.11 48.12 622,832 -0.05 -0.10
2023-09-19 48.23 48.28 48.17 48.17 777,798 -0.14 -0.29
2023-09-18 48.26 48.34 48.25 48.31 460,222 0.00 0.00
2023-09-15 48.34 48.37 48.28 48.31 777,904 -0.08 -0.17
2023-09-14 48.51 48.53 48.38 48.39 666,085 -0.06 -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 48.33
On 2023-09-20		 47.92
On 2023-09-25		 -0.39 -0.81 48.33
On 2023-09-20		 47.92
On 2023-09-25		 -0.85 48.06
10D 48.53
On 2023-09-14		 47.92
On 2023-09-25		 -0.47 -0.97 48.53
On 2023-09-14		 47.92
On 2023-09-25		 -1.25 48.22
20D 48.93
On 2023-08-31		 47.92
On 2023-09-25		 -0.53 -1.09 48.93
On 2023-08-31		 47.92
On 2023-09-25		 -2.05 48.39
WTD 48.02
On 2023-09-25		 47.92
On 2023-09-25		 -0.19 -0.39 -- -- -- 47.92
MTD 48.82
On 2023-09-01		 47.92
On 2023-09-25		 -0.98 -2.00 48.82
On 2023-09-01		 47.92
On 2023-09-25		 -1.84 48.30
As of Monday, September 25th, 2023
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

111.72 +0.47 +0.42 3,783,630
KO

The Coca-Cola Company

57.00 -0.60 -1.04 12,346,360
PFE

Pfizer Inc.

32.98 +0.29 +0.89 19,214,737
VZ

Verizon Communications Inc.

33.16 -0.12 -0.36 17,579,359
VIX

CBOE Volatility Index

16.90 -0.30 -1.74
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

34,006.88 +43.04 +0.13 229,456,905
DJTA

Dow Jones Transportation Average

15,101.42 +113.50 +0.76 77,367,422
SPX

S&P 500 Index

4,337.44 +17.38 +0.40
OEX

S&P 100 Index

2,034.07 +9.20 +0.45
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

14,768.90 +67.80 +0.46
NYA

NYSE Composite Index

15,593.73 +24.22 +0.16
XAX

NYSE AMEX Composite Index

4,561.70 +101.74 +2.28
RUI

RUSSELL 1000 Index

2,375.07 +9.36 +0.40
RUT

Russell 2000 Index

1,784.24 +7.74 +0.44
RUA

Russell 3000 Index

2,485.51 +9.85 +0.40