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

As of Monday, May 6th, 2024

$ 48.30

+0.01 +0.02%

Open: 48.30
High: 48.34
Low: 48.27
Volume: 638,691
Previous Close on Friday, May 3rd, 2024

$ 48.29

+0.19 +0.40%

Open: 48.36
High: 48.36
Low: 48.21
Volume: 510,437

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-05-06 48.30 48.34 48.27 48.30 638,691 +0.01 +0.02
2024-05-03 48.36 48.36 48.21 48.29 510,437 +0.19 +0.40
2024-05-02 47.92 48.11 47.90 48.10 839,355 +0.23 +0.48
2024-05-01 47.84 48.02 47.79 47.87 1,751,891 -0.01 -0.02
2024-04-30 47.94 47.97 47.87 47.88 673,107 -0.16 -0.33
2024-04-29 48.01 48.07 47.98 48.04 724,155 +0.12 +0.25
2024-04-26 47.93 47.98 47.91 47.92 585,855 +0.05 +0.10
2024-04-25 47.80 47.89 47.78 47.87 1,187,599 -0.12 -0.25
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 48.36
On 2024-05-03		 47.79
On 2024-05-01		 0.26 0.54 48.36
On 2024-05-03		 48.27
On 2024-05-06		 -0.19 48.09
10D 48.36
On 2024-05-03		 47.78
On 2024-04-25		 0.31 0.65 48.13
On 2024-04-23		 47.78
On 2024-04-25		 -0.73 48.03
20D 48.59
On 2024-04-09		 47.78
On 2024-04-25		 -0.13 -0.27 48.59
On 2024-04-09		 47.78
On 2024-04-25		 -1.67 48.05
WTD 48.34
On 2024-05-06		 48.27
On 2024-05-06		 0.01 0.02 -- -- -- 48.30
MTD 48.36
On 2024-05-03		 47.79
On 2024-05-01		 0.42 0.88 48.36
On 2024-05-03		 48.27
On 2024-05-06		 -0.19 48.14
As of Monday, May 6th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

167.97 +3.86 +2.35 4,532,735
KO

The Coca-Cola Company

62.35 +0.18 +0.29 9,304,618
PFE

Pfizer Inc.

28.16 +0.35 +1.26 52,226,067
VZ

Verizon Communications Inc.

39.33 +0.44 +1.13 12,381,077
VIX

CBOE Volatility Index

13.49 0.00 0.00
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,852.27 +176.59 +0.46 315,602,653
DJTA

Dow Jones Transportation Average

15,380.87 +32.47 +0.21 123,893,025
SPX

S&P 500 Index

5,180.74 +52.95 +1.03
OEX

S&P 100 Index

2,465.54 +26.68 +1.09
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,093.57 +202.77 +1.13
NYA

NYSE Composite Index

17,963.84 +165.95 +0.93
XAX

NYSE AMEX Composite Index

4,856.57 +63.29 +1.32
RUI

RUSSELL 1000 Index

2,839.15 +30.15 +1.07
RUT

Russell 2000 Index

2,060.67 +24.95 +1.23
RUA

Russell 3000 Index

2,965.80 +31.72 +1.08
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

13.49 0.00 0.00
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.88 -0.10 -0.53
VIX6M

CBOE S&P 500 6-Month Volatility Index

16.94 -0.19 -1.11
VIX3M

CBOE S&P 500 3-Month Volatility Index

15.02 -0.25 -1.64
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,912.99 +94.91 +1.08
 
Recent
Ticker Last Chg %Chg Volume
SCHR

Schwab Intermediate-Term U.S. Treasury ETF

48.30 +0.01 +0.02 638,691