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

As of Friday, May 17th, 2024

$ 48.50

-0.10 -0.21%

Open: 48.56
High: 48.59
Low: 48.50
Volume: 560,323
Previous Close on Thursday, May 16th, 2024

$ 48.60

-0.08 -0.16%

Open: 48.67
High: 48.67
Low: 48.60
Volume: 408,376

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-05-17 48.56 48.59 48.50 48.50 560,323 -0.10 -0.21
2024-05-16 48.67 48.67 48.60 48.60 408,376 -0.08 -0.16
2024-05-15 48.63 48.71 48.57 48.68 532,086 +0.26 +0.54
2024-05-14 48.40 48.45 48.37 48.42 661,151 +0.09 +0.19
2024-05-13 48.37 48.38 48.31 48.33 807,236 +0.05 +0.10
2024-05-10 48.34 48.35 48.27 48.28 691,255 -0.11 -0.23
2024-05-09 48.31 48.42 48.30 48.39 571,424 +0.10 +0.21
2024-05-08 48.30 48.34 48.28 48.29 623,252 -0.07 -0.14
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 48.71
On 2024-05-15		 48.31
On 2024-05-13		 0.22 0.46 48.71
On 2024-05-15		 48.50
On 2024-05-17		 -0.43 48.51
10D 48.71
On 2024-05-15		 48.27
On 2024-05-06		 0.21 0.43 48.71
On 2024-05-15		 48.50
On 2024-05-17		 -0.43 48.42
20D 48.71
On 2024-05-15		 47.78
On 2024-04-25		 0.52 1.08 48.13
On 2024-04-23		 47.78
On 2024-04-25		 -0.73 48.21
WTD 48.71
On 2024-05-15		 48.31
On 2024-05-13		 0.22 0.46 48.71
On 2024-05-15		 48.50
On 2024-05-17		 -0.43 48.51
MTD 48.71
On 2024-05-15		 47.79
On 2024-05-01		 0.62 1.29 48.71
On 2024-05-15		 48.50
On 2024-05-17		 -0.43 48.34
As of Friday, May 17th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

159.89 -1.23 -0.76 5,945,137
KO

The Coca-Cola Company

63.03 -0.29 -0.46 11,502,023
PFE

Pfizer Inc.

28.64 -0.28 -0.97 26,061,749
VZ

Verizon Communications Inc.

40.06 -0.19 -0.47 14,661,170
VIX

CBOE Volatility Index

11.99 -0.43 -3.46
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,003.59 +134.21 +0.34 300,292,123
DJTA

Dow Jones Transportation Average

15,501.43 -59.49 -0.38 76,436,929
SPX

S&P 500 Index

5,303.27 +6.17 +0.12
OEX

S&P 100 Index

2,522.63 +2.32 +0.09
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,546.23 -11.73 -0.06
NYA

NYSE Composite Index

18,388.26 +70.88 +0.39
XAX

NYSE AMEX Composite Index

4,971.18 +62.73 +1.28
RUI

RUSSELL 1000 Index

2,903.33 +3.60 +0.12
RUT

Russell 2000 Index

2,095.72 -0.53 -0.03
RUA

Russell 3000 Index

3,031.99 +3.53 +0.12
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

11.99 -0.43 -3.46
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.31 -0.06 -0.33
VIX6M

CBOE S&P 500 6-Month Volatility Index

16.29 -0.17 -1.03
VIX3M

CBOE S&P 500 3-Month Volatility Index

13.99 -0.23 -1.62
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,101.56 -4.64 -0.05
 
Recent
Ticker Last Chg %Chg Volume
OVV

Ovintiv Inc.

49.79 +0.49 +0.99 2,539,534
DVA

DaVita Inc.

139.82 +3.34 +2.45 758,497
LPCN

Lipocine Inc.

6.04 +0.29 +5.04 48,753
FDN

First Trust Dow Jones Internet Index

205.85 +0.36 +0.18 314,158
SCHR

Schwab Intermediate-Term U.S. Treasury ETF

48.50 -0.10 -0.21 560,323