Skip to main content

Schwab Long-Term U.S. Treasury ETF (NY: SCHQ )

33.28 -0.36 (-1.07%)
Streaming Delayed Price Updated: 1:08 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 33.80 34.08 33.69 34.05 48,375 +0.19(+0.55%)
Nov 29, 2022 33.90 34.14 33.86 33.86 27,437 -0.37(-1.07%)
Nov 28, 2022 34.34 34.41 34.09 34.23 44,193 +0.12(+0.35%)
Nov 25, 2022 34.04 34.11 34.01 34.11 8,875 -0.11(-0.32%)
Nov 23, 2022 33.90 34.22 33.90 34.22 52,956 +0.50(+1.48%)
Nov 22, 2022 33.47 33.72 33.47 33.72 17,238 +0.48(+1.44%)
Nov 21, 2022 33.48 33.51 33.21 33.24 143,906 +0.07(+0.20%)
Nov 18, 2022 33.46 33.53 33.15 33.18 24,402 -0.17(-0.52%)
Nov 17, 2022 33.34 33.42 33.21 33.35 29,832 -0.35(-1.05%)
Nov 16, 2022 33.30 33.70 33.23 33.70 503,255 +0.67(+2.04%)
Nov 15, 2022 32.74 33.03 32.71 33.03 60,457 +0.47(+1.45%)
Nov 14, 2022 32.62 32.62 32.38 32.56 50,926 -0.11(-0.35%)
Nov 11, 2022 32.52 32.76 32.50 32.67 1,143,623 -0.03(-0.10%)
Nov 10, 2022 32.23 32.77 32.23 32.70 280,067 +1.14(+3.62%)
Nov 09, 2022 31.31 31.66 31.28 31.56 20,145 +0.10(+0.33%)
Nov 08, 2022 31.26 31.56 31.26 31.46 25,416 +0.34(+1.08%)
Nov 07, 2022 31.52 31.58 31.12 31.12 51,387 -0.28(-0.90%)
Nov 04, 2022 31.66 31.76 31.40 31.40 42,361 -0.46(-1.45%)
Nov 03, 2022 31.61 31.97 31.61 31.86 67,664 -0.16(-0.50%)
Nov 02, 2022 32.21 32.28 31.98 32.02 25,522 -0.10(-0.31%)
Nov 01, 2022 32.39 32.39 32.01 32.12 17,820 +0.24(+0.75%)
Oct 31, 2022 31.97 32.03 31.61 31.88 78,861 -0.19(-0.58%)
Oct 28, 2022 32.12 32.35 31.98 32.07 49,694 -0.27(-0.84%)
Oct 27, 2022 32.17 32.45 32.00 32.34 69,371 +0.32(+1.00%)
Oct 26, 2022 31.83 32.05 31.83 32.02 53,969 +0.39(+1.25%)
Oct 25, 2022 31.47 31.63 31.47 31.63 116,982 +0.81(+2.62%)
Oct 24, 2022 30.92 31.08 30.63 30.82 43,071 -0.21(-0.67%)
Oct 21, 2022 30.97 31.22 30.83 31.03 615,151 -0.52(-1.64%)
Oct 20, 2022 31.84 31.94 31.51 31.54 21,385 -0.49(-1.53%)
Oct 19, 2022 32.26 32.27 32.00 32.03 19,345 -0.56(-1.72%)
Oct 18, 2022 32.51 32.60 32.20 32.60 109,843 +0.10(+0.32%)
Oct 17, 2022 32.87 32.94 32.47 32.49 11,177 -0.14(-0.43%)
Oct 14, 2022 33.12 33.12 32.53 32.63 549,265 -0.24(-0.74%)
Oct 13, 2022 32.52 33.11 32.52 32.88 44,421 -0.28(-0.85%)
Oct 12, 2022 32.82 33.16 32.82 33.16 10,098 +0.15(+0.45%)
Oct 11, 2022 33.01 33.29 32.76 33.01 60,501 +0.15(+0.46%)
Oct 10, 2022 33.16 33.18 32.68 32.86 16,992 -0.49(-1.46%)
Oct 07, 2022 33.30 33.51 33.20 33.35 35,417 -0.31(-0.92%)
Oct 06, 2022 33.85 33.86 33.51 33.66 21,629 -0.15(-0.44%)
Oct 05, 2022 33.91 33.91 33.58 33.80 34,200 -0.36(-1.05%)
Oct 04, 2022 34.38 34.41 34.13 34.16 26,017 -0.08(-0.25%)
Oct 03, 2022 34.25 34.46 34.04 34.25 111,881 +0.56(+1.65%)
Sep 30, 2022 34.27 34.39 33.63 33.69 34,394 -0.41(-1.21%)
Sep 29, 2022 33.85 34.20 33.82 34.10 31,865 -0.19(-0.55%)
Sep 28, 2022 33.88 34.29 33.76 34.29 61,741 +1.11(+3.36%)
Sep 27, 2022 33.73 33.77 33.18 33.18 108,149 -0.89(-2.61%)
Sep 26, 2022 34.56 34.57 33.87 34.07 51,335 -0.63(-1.80%)
Sep 23, 2022 34.60 34.88 34.35 34.69 74,364 +0.13(+0.39%)
Sep 22, 2022 34.75 34.75 34.43 34.56 25,900 -0.88(-2.49%)
Sep 21, 2022 35.03 35.44 34.83 35.44 45,948 +0.56(+1.60%)
Sep 20, 2022 34.73 35.05 34.64 34.88 28,002 -0.36(-1.03%)
Sep 19, 2022 35.09 35.35 35.06 35.24 51,582 +0.08(+0.24%)
Sep 16, 2022 35.13 35.42 35.09 35.16 39,641 -0.26(-0.74%)
Sep 15, 2022 35.41 35.46 35.32 35.42 30,398 -0.07(-0.18%)
Sep 14, 2022 35.32 35.52 35.23 35.49 11,256 +0.09(+0.26%)
Sep 13, 2022 35.08 35.39 34.99 35.39 42,410 +0.04(+0.11%)
Sep 12, 2022 35.73 35.78 35.21 35.36 408,177 -0.23(-0.66%)
Sep 09, 2022 35.65 35.72 35.43 35.59 17,924 +0.04(+0.11%)
Sep 08, 2022 35.80 35.87 35.55 35.55 7,136 -0.30(-0.84%)
Sep 07, 2022 35.63 35.90 35.61 35.85 10,614 +0.51(+1.46%)
Sep 06, 2022 35.85 35.85 35.33 35.34 152,794 -0.84(-2.32%)
Sep 02, 2022 36.00 36.26 35.96 36.18 12,780 +0.20(+0.57%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.