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

As of Wednesday, January 28th, 2026

$ 25.03

-- 0 0%

Open: 25.04
High: 25.04
Low: 25.00
Volume: 2,496,585
Previous Close on Tuesday, January 27th, 2026

$ 25.03

-0.01 -0.04%

Open: 25.05
High: 25.07
Low: 25.03
Volume: 1,983,622

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-01-28 25.04 25.04 25.00 25.03 2,496,585 0.00 0.00
2026-01-27 25.05 25.07 25.03 25.03 1,983,622 -0.01 -0.04
2026-01-26 25.04 25.06 25.03 25.04 2,990,314 +0.01 +0.04
2026-01-23 25.01 25.03 24.99 25.03 1,561,718 +0.03 +0.12
2026-01-22 24.98 25.01 24.97 25.00 2,345,326 -0.02 -0.08
2026-01-21 24.99 25.02 24.97 25.02 2,375,300 +0.05 +0.20
2026-01-20 24.98 25.00 24.96 24.97 2,175,990 -0.05 -0.20
2026-01-16 25.06 25.08 25.01 25.02 2,818,710 -0.06 -0.24
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 25.07
On 2026-01-27		 24.97
On 2026-01-22		 0.01 0.04 25.07
On 2026-01-27		 25.00
On 2026-01-28		 -0.28 25.03
10D 25.14
On 2026-01-14		 24.96
On 2026-01-20		 -0.07 -0.28 25.14
On 2026-01-14		 24.96
On 2026-01-20		 -0.71 25.04
20D 25.15
On 2026-01-07		 24.96
On 2026-01-20		 -0.11 -0.44 25.15
On 2026-01-07		 24.96
On 2026-01-20		 -0.75 25.07
WTD 25.07
On 2026-01-27		 25.00
On 2026-01-28		 0.00 0.00 25.07
On 2026-01-27		 25.00
On 2026-01-28		 -0.28 25.03
MTD 25.15
On 2026-01-07		 24.96
On 2026-01-20		 -0.05 -0.20 25.15
On 2026-01-07		 24.96
On 2026-01-20		 -0.75 25.06
As of Wednesday, January 28th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

292.48 -4.99 -1.68 7,302,392
KO

The Coca-Cola Company

73.06 -0.49 -0.67 14,160,700
PFE

Pfizer Inc.

25.86 -0.64 -2.42 44,423,249
VZ

Verizon Communications Inc.

39.41 +0.09 +0.23 24,108,839
VIX

CBOE Volatility Index

16.35 +0.10 +0.62
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,015.60 +12.19 +0.02 470,999,438
DJTA

Dow Jones Transportation Average

18,144.94 -40.89 -0.22 133,363,756
SPX

S&P 500 Index

6,978.03 -0.57 -0.01
OEX

S&P 100 Index

3,450.50 -1.63 -0.05
NDX

NASDAQ 100 Index

26,022.79 +83.05 +0.32
NYA

NYSE Composite Index

22,800.10 -78.11 -0.34
XAX

NYSE AMEX Composite Index

8,097.17 +41.64 +0.52
RUI

RUSSELL 1000 Index

3,807.23 -2.20 -0.06
RUT

Russell 2000 Index

2,653.55 -13.15 -0.49
RUA

Russell 3000 Index

3,968.49 -3.09 -0.08
VIX

CBOE Volatility Index

16.35 +0.10 +0.62
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.02 +0.07 +0.31
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.72 -0.01 -0.05
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.30 +0.12 +0.63
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,767.32 0.00 0.00
 
Recent
Ticker Last Chg %Chg Volume
SCHR

Schwab Intermediate-Term U.S. Treasury ETF

25.03 0.00 0.00 2,496,585