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

As of Friday, October 2nd, 2026

$ 23.64

-0.05 -0.21%

Open: 23.75
High: 23.76
Low: 23.62
Volume: 5,456,639
Previous Close on Thursday, October 1st, 2026

$ 23.69

-0.01 -0.04%

Open: 23.60
High: 23.74
Low: 23.57
Volume: 5,809,777

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-02 23.75 23.76 23.62 23.64 5,456,639 -0.05 -0.21
2026-10-01 23.60 23.74 23.57 23.69 5,809,777 -0.01 -0.04
2026-09-30 23.75 23.76 23.68 23.70 3,473,677 -0.03 -0.13
2026-09-29 23.71 23.73 23.67 23.73 6,078,722 +0.01 +0.04
2026-09-28 23.71 23.76 23.68 23.72 3,927,381 -0.08 -0.34
2026-09-25 23.76 23.81 23.72 23.80 3,524,937 +0.06 +0.25
2026-09-24 23.83 23.84 23.73 23.74 3,174,224 -0.07 -0.29
2026-09-23 23.94 23.95 23.76 23.81 7,943,402 -0.18 -0.75
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 23.76
On 2026-09-30		 23.57
On 2026-10-01		 -0.16 -0.67 23.76
On 2026-09-30		 23.57
On 2026-10-01		 -0.79 23.70
10D 24.00
On 2026-09-22		 23.57
On 2026-10-01		 -0.29 -1.21 24.00
On 2026-09-22		 23.57
On 2026-10-01		 -1.78 23.78
20D 24.26
On 2026-09-04		 23.57
On 2026-10-01		 -0.61 -2.52 24.26
On 2026-09-04		 23.57
On 2026-10-01		 -2.84 23.91
WTD 23.76
On 2026-09-30		 23.57
On 2026-10-01		 -0.16 -0.67 23.76
On 2026-09-30		 23.57
On 2026-10-01		 -0.79 23.70
MTD 23.76
On 2026-10-02		 23.57
On 2026-10-01		 -0.06 -0.25 23.74
On 2026-10-01		 23.74
On 2026-10-01		 0.00 23.67
As of Friday, October 2nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

309.56 -2.83 -0.91 4,148,046
KO

The Coca-Cola Company

85.65 -0.45 -0.52 19,278,142
PFE

Pfizer Inc.

27.80 -0.32 -1.14 34,908,127
VZ

Verizon Communications Inc.

45.92 -0.06 -0.13 19,223,442
VIX

CBOE Volatility Index

15.31 -1.08 -6.59 0
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,176.96 +250.40 +0.49 547,926,550
DJTA

Dow Jones Transportation Average

20,009.75 +405.24 +2.07 66,830,138
SPX

S&P 500 Index

7,722.72 +56.27 +0.73 2,147,483,647
OEX

S&P 100 Index

3,854.68 +32.73 +0.86 0
NDX

NASDAQ 100 Index

30,807.93 +306.37 +1.00 1,218,614,743
NYA

NYSE Composite Index

23,654.31 +127.47 +0.54 0
XAX

NYSE AMEX Composite Index

8,303.18 +83.50 +1.02 0
RUI

RUSSELL 1000 Index

4,197.70 +32.16 +0.77 0
RUT

Russell 2000 Index

2,832.89 +26.27 +0.94 0
RUA

Russell 3000 Index

4,371.55 +33.78 +0.78 0
VIX

CBOE Volatility Index

15.31 -1.08 -6.59 0
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.76 -0.17 -0.78 0
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.15 -0.37 -1.80 0
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.01 -0.57 -3.07 0
 
Recent
Ticker Last Chg %Chg Volume
SCHR

Schwab Intermediate-Term U.S. Treasury ETF

23.64 -0.05 -0.21 5,456,639