Stock listing
NYSE Arca:SCHR Schwab Intermediate-Term US Treasury ETF Stock
Follow Schwab Intermediate-Term US Treasury ETF into a list and get an email when it puts out news.
Share price · AMEX:SCHR
$24.15 USD +0.11 (+0.5%)
Close on Oct 30, 2026
- Day range
- $24.09 – $24.16 USDOct 30, 2026
- Volume
- 3.36M sharesOct 30, 2026
- 52-week range
- $23.57 – $25.42 USDLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- $83.31M USDMedian day 2.86M shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · AMEX:SCHR · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $24.15 | +0.11 | +0.5% | $24.13 | $24.16 | $24.09 | 3,356,200 | |
| $24.04 | +0.08 | +0.3% | $24.03 | $24.08 | $24.01 | 2,347,700 | |
| $23.96 | -0.03 | -0.1% | $23.99 | $24.01 | $23.93 | 2,438,800 | |
| $23.99 | -0.02 | -0.1% | $24.00 | $24.02 | $23.98 | 4,151,500 | |
| $24.01 | +0.01 | 0.0% | $24.02 | $24.04 | $23.99 | 2,413,600 | |
| $24.00 | -0.04 | -0.2% | $24.03 | $24.04 | $23.99 | 2,658,800 | |
| $24.04 | +0.20 | +0.8% | $23.94 | $24.07 | $23.93 | 3,228,300 | |
| $23.84 | -0.02 | -0.1% | $23.88 | $23.90 | $23.80 | 7,678,100 | |
| $23.86 | +0.02 | +0.1% | $23.86 | $23.91 | $23.83 | 2,576,700 | |
| $23.84 | -0.06 | -0.3% | $23.88 | $23.89 | $23.82 | 2,662,200 | |
| $23.90 | +0.04 | +0.2% | $23.84 | $23.92 | $23.83 | 5,401,800 | |
| $23.86 | +0.11 | +0.5% | $23.91 | $23.94 | $23.85 | 2,869,900 | |
| $23.75 | +0.01 | 0.0% | $23.63 | $23.78 | $23.62 | 2,824,800 | |
| $23.74 | +0.03 | +0.1% | $23.75 | $23.76 | $23.71 | 6,103,700 | |
| $23.71 | 0.00 | 0.0% | $23.70 | $23.72 | $23.70 | 10,717,000 | |
| $23.71 | -0.03 | -0.1% | $23.71 | $23.73 | $23.68 | 3,069,700 | |
| $23.74 | +0.05 | +0.2% | $23.66 | $23.75 | $23.64 | 3,368,500 | |
| $23.69 | +0.01 | 0.0% | $23.61 | $23.73 | $23.60 | 6,030,900 | |
| $23.68 | +0.04 | +0.2% | $23.67 | $23.71 | $23.65 | 3,535,000 | |
| $23.64 | 0.00 | 0.0% | $23.63 | $23.66 | $23.59 | 5,530,400 | |
| $23.64 | -0.05 | -0.2% | $23.75 | $23.76 | $23.62 | 5,456,700 | |
| $23.69 | -0.01 | 0.0% | $23.60 | $23.74 | $23.57 | 5,809,800 | |
| $23.70 | -0.03 | -0.1% | $23.75 | $23.76 | $23.68 | 3,476,900 | |
| $23.73 | +0.01 | 0.0% | $23.71 | $23.73 | $23.67 | 6,078,700 | |
| $23.72 | -0.08 | -0.3% | $23.71 | $23.76 | $23.68 | 3,927,500 | |
| $23.80 | +0.06 | +0.3% | $23.76 | $23.81 | $23.72 | 3,527,651 | |
| $23.74 | -0.07 | -0.3% | $23.83 | $23.84 | $23.73 | 3,174,395 | |
| $23.81 | -0.18 | -0.8% | $23.94 | $23.95 | $23.76 | 7,945,843 | |
| $23.99 | +0.01 | 0.0% | $23.98 | $24.00 | $23.94 | 2,852,111 | |
| $23.98 | +0.05 | +0.2% | $23.97 | $23.99 | $23.96 | 2,749,313 | |
| $23.93 | -0.07 | -0.3% | $23.95 | $23.95 | $23.92 | 3,272,211 | |
| $24.00 | +0.09 | +0.4% | $24.00 | $24.01 | $23.98 | 3,666,337 | |
| $23.91 | -0.05 | -0.2% | $23.98 | $24.04 | $23.91 | 3,332,219 | |
| $23.96 | -0.01 | 0.0% | $23.96 | $23.97 | $23.94 | 4,756,174 | |
| $23.97 | -0.01 | 0.0% | $23.97 | $24.03 | $23.93 | 2,687,345 | |
| $23.98 | -0.05 | -0.2% | $24.04 | $24.06 | $23.98 | 4,154,621 | |
| $24.03 | -0.14 | -0.6% | $24.08 | $24.08 | $24.01 | 5,621,956 | |
| $24.17 | -0.04 | -0.2% | $24.20 | $24.22 | $24.16 | 3,996,639 | |
| $24.21 | -0.03 | -0.1% | $24.24 | $24.25 | $24.20 | 2,590,301 | |
| $24.24 | -0.01 | 0.0% | $24.23 | $24.26 | $24.23 | 2,226,894 | |
| $24.25 | +0.03 | +0.1% | $24.28 | $24.29 | $24.25 | 2,540,769 | |
| $24.22 | +0.02 | +0.1% | $24.22 | $24.23 | $24.20 | 3,975,123 | |
| $24.20 | -0.14 | -0.6% | $24.23 | $24.26 | $24.20 | 5,048,888 | |
| $24.34 | -0.01 | 0.0% | $24.34 | $24.35 | $24.32 | 1,713,646 | |
| $24.35 | -0.10 | -0.4% | $24.44 | $24.48 | $24.35 | 1,987,325 | |
| $24.45 | -0.01 | 0.0% | $24.46 | $24.48 | $24.43 | 5,647,234 | |
| $24.46 | -0.05 | -0.2% | $24.46 | $24.47 | $24.44 | 1,606,364 | |
| $24.51 | +0.09 | +0.4% | $24.46 | $24.51 | $24.46 | 1,893,115 | |
| $24.42 | +0.04 | +0.2% | $24.40 | $24.43 | $24.40 | 2,235,175 | |
| $24.38 | -0.04 | -0.2% | $24.42 | $24.42 | $24.38 | 1,924,505 | |
| $24.42 | -0.06 | -0.2% | $24.41 | $24.44 | $24.40 | 1,573,899 | |
| $24.48 | +0.05 | +0.2% | $24.48 | $24.49 | $24.43 | 2,028,540 | |
| $24.43 | +0.02 | +0.1% | $24.40 | $24.44 | $24.38 | 1,811,140 | |
| $24.41 | -0.03 | -0.1% | $24.42 | $24.44 | $24.40 | 2,712,208 | |
| $24.44 | -0.03 | -0.1% | $24.47 | $24.49 | $24.43 | 2,318,971 | |
| $24.47 | +0.06 | +0.2% | $24.48 | $24.51 | $24.46 | 1,802,596 | |
| $24.41 | +0.02 | +0.1% | $24.44 | $24.45 | $24.40 | 2,431,405 | |
| $24.39 | +0.02 | +0.1% | $24.40 | $24.41 | $24.38 | 1,660,431 | |
| $24.37 | -0.06 | -0.2% | $24.39 | $24.40 | $24.36 | 1,816,608 | |
| $24.43 | +0.04 | +0.2% | $24.46 | $24.46 | $24.41 | 1,933,238 | |
| $24.39 | -0.06 | -0.2% | $24.42 | $24.43 | $24.37 | 1,531,093 | |
| $24.45 | +0.02 | +0.1% | $24.43 | $24.46 | $24.41 | 1,721,690 | |
| $24.43 | +0.07 | +0.3% | $24.43 | $24.45 | $24.41 | 2,826,510 | |
| $24.36 | -0.05 | -0.2% | $24.35 | $24.36 | $24.33 | 5,174,792 | |
| $24.41 | -0.05 | -0.2% | $24.41 | $24.42 | $24.37 | 2,923,410 | |
| $24.46 | +0.01 | 0.0% | $24.46 | $24.48 | $24.44 | 1,966,245 |
- Ticker
- NYSE Arca:SCHR
- Asset type
- ETF
- Exchange
- NYSE Arca
- Currency
- USD
Schwab Intermediate-Term US Treasury ETF on 6ix
- What it is
- Exchange-traded fund (ETF)
Log in to ask 6ix AI your own questions about Schwab Intermediate-Term US Treasury ETF.