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

As of Wednesday, June 18th, 2025

$ 24.78

+0.03 +0.12%

Open: 24.78
High: 24.83
Low: 24.74
Volume: 1,148,626
Previous Close on Tuesday, June 17th, 2025

$ 24.75

+0.06 +0.24%

Open: 24.72
High: 24.77
Low: 24.70
Volume: 975,236

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-06-18 24.78 24.83 24.74 24.78 1,148,626 +0.03 +0.12
2025-06-17 24.72 24.77 24.70 24.75 975,236 +0.06 +0.24
2025-06-16 24.71 24.74 24.68 24.69 1,138,432 -0.04 -0.16
2025-06-13 24.74 24.76 24.68 24.73 1,369,148 -0.04 -0.16
2025-06-12 24.77 24.79 24.75 24.77 1,694,244 +0.06 +0.24
2025-06-11 24.68 24.72 24.66 24.71 1,728,815 +0.08 +0.32
2025-06-10 24.66 24.66 24.61 24.63 1,715,394 +0.02 +0.08
2025-06-09 24.57 24.63 24.57 24.61 1,097,112 +0.04 +0.16
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 24.83
On 2025-06-18		 24.68
On 2025-06-13		 0.07 0.28 24.79
On 2025-06-12		 24.68
On 2025-06-13		 -0.42 24.74
10D 24.83
On 2025-06-18		 24.56
On 2025-06-06		 0.00 0.00 24.80
On 2025-06-05		 24.56
On 2025-06-06		 -0.97 24.70
20D 24.83
On 2025-06-18		 24.54
On 2025-05-21		 0.13 0.53 24.82
On 2025-05-30		 24.56
On 2025-06-06		 -1.05 24.70
WTD 24.83
On 2025-06-18		 24.68
On 2025-06-16		 0.05 0.20 24.74
On 2025-06-16		 24.74
On 2025-06-16		 0.00 24.74
MTD 24.83
On 2025-06-18		 24.56
On 2025-06-06		 -0.03 -0.12 24.80
On 2025-06-05		 24.56
On 2025-06-06		 -0.97 24.70
As of Wednesday, June 18th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

235.89 +0.14 +0.06 7,437,045
KO

The Coca-Cola Company

69.21 -0.41 -0.59 15,834,132
PFE

Pfizer Inc.

23.88 -0.12 -0.50 36,281,670
VZ

Verizon Communications Inc.

41.67 -0.18 -0.43 18,585,339
VIX

CBOE Volatility Index

20.16 -1.41 -6.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,171.66 -44.14 -0.10 484,334,589
DJTA

Dow Jones Transportation Average

14,725.50 +36.83 +0.25 137,064,195
SPX

S&P 500 Index

5,980.87 -1.85 -0.03
OEX

S&P 100 Index

2,929.44 -1.11 -0.04
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,719.69 +0.61 +0.00
NYA

NYSE Composite Index

19,901.13 -17.15 -0.09
XAX

NYSE AMEX Composite Index

5,803.74 -3.43 -0.06
RUI

RUSSELL 1000 Index

3,273.81 +0.14 +0.00
RUT

Russell 2000 Index

2,112.96 +11.00 +0.52
RUA

Russell 3000 Index

3,401.00 +0.90 +0.03
VIX

CBOE Volatility Index

20.16 -1.41 -6.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.40 -0.31 -1.31
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.98 -0.61 -2.59
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.96 -0.91 -3.98
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,976.68 +0.47 +0.00
 
Recent
Ticker Last Chg %Chg Volume
SCHW

The Charles Schwab Corporation

89.91 +0.95 +1.07 8,025,786
SCHR

Schwab Intermediate-Term U.S. Treasury ETF

24.78 +0.03 +0.12 1,148,626