Schwab Intermediate-Term U.S. Treasury™

SCHR
🏛️ usa →
25.07
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 49.69 49.80 49.68 49.72 0.6M
2023-12-28 49.82 49.87 49.74 49.77 0.9M
2023-12-27 49.74 49.89 49.73 49.87 0.9M
2023-12-26 49.60 49.67 49.59 49.62 0.6M
2023-12-22 49.70 49.71 49.57 49.64 0.7M
2023-12-21 49.76 49.79 49.60 49.64 0.9M
2023-12-20 49.57 49.69 49.51 49.66 1.1M
2023-12-19 49.46 49.54 49.45 49.48 1.1M
2023-12-18 49.47 49.47 49.40 49.42 0.9M
2023-12-15 49.48 49.56 49.45 49.49 1.1M
2023-12-14 49.60 49.77 49.60 49.69 1.3M
2023-12-13 48.95 49.46 48.92 49.43 2.0M
2023-12-12 48.79 48.91 48.76 48.86 1.9M
2023-12-11 48.72 48.80 48.66 48.78 0.9M
2023-12-08 48.82 48.99 48.72 48.78 1.5M
2023-12-07 49.02 49.13 49.01 49.04 1.6M
2023-12-06 49.02 49.09 48.96 49.05 1.4M
2023-12-05 48.87 49.00 48.80 48.96 1.7M
2023-12-04 48.77 48.85 48.68 48.75 1.5M
2023-12-01 48.57 48.94 48.57 48.90 2.2M
2023-11-30 48.77 48.78 48.66 48.72 1.1M
2023-11-29 48.83 48.94 48.78 48.86 2.3M
2023-11-28 48.48 48.71 48.45 48.69 1.3M
2023-11-27 48.35 48.49 48.33 48.48 0.7M
2023-11-24 48.27 48.30 48.25 48.25 0.4M
2023-11-22 48.47 48.49 48.33 48.41 0.9M
2023-11-21 48.43 48.48 48.36 48.42 1.1M
2023-11-20 48.27 48.39 48.26 48.36 0.8M
2023-11-17 48.36 48.37 48.27 48.32 1.0M
2023-11-16 48.30 48.40 48.29 48.35 0.9M
2023-11-15 48.18 48.18 48.06 48.09 1.2M
2023-11-14 48.30 48.37 48.26 48.35 2.8M
2023-11-13 47.70 47.83 47.65 47.83 1.7M
2023-11-10 47.94 47.94 47.76 47.82 0.9M
2023-11-09 48.07 48.07 47.79 47.80 1.0M
2023-11-08 48.02 48.14 48.01 48.10 1.2M
2023-11-07 47.95 48.09 47.94 48.02 1.6M
2023-11-06 47.95 47.95 47.83 47.87 1.5M
2023-11-03 48.19 48.24 48.03 48.07 1.7M
2023-11-02 47.84 47.89 47.71 47.75 1.0M
2023-11-01 47.33 47.66 47.33 47.62 1.6M
2023-10-31 47.45 47.52 47.40 47.41 1.1M
2023-10-30 47.40 47.50 47.37 47.45 1.7M
2023-10-27 47.49 47.57 47.43 47.56 0.9M
2023-10-26 47.29 47.49 47.28 47.49 1.4M
2023-10-25 47.33 47.35 47.19 47.23 1.0M
2023-10-24 47.41 47.48 47.33 47.46 0.7M
2023-10-23 47.22 47.48 47.18 47.45 1.4M
2023-10-20 47.23 47.36 47.23 47.31 1.3M
2023-10-19 47.10 47.23 47.03 47.09 2.1M
2023-10-18 47.25 47.29 47.13 47.18 1.5M
2023-10-17 47.37 47.39 47.25 47.31 1.6M
2023-10-16 47.66 47.68 47.61 47.64 1.0M
2023-10-13 47.85 47.86 47.77 47.81 0.7M
2023-10-12 47.83 47.84 47.61 47.65 0.9M
2023-10-11 47.87 47.94 47.81 47.92 0.8M
2023-10-10 47.72 47.90 47.70 47.81 1.3M
2023-10-09 47.73 47.89 47.69 47.88 0.5M
2023-10-06 47.38 47.54 47.34 47.46 0.7M
2023-10-05 47.65 47.66 47.58 47.64 0.7M
2023-10-04 47.43 47.57 47.37 47.55 0.9M
2023-10-03 47.52 47.58 47.32 47.34 3.4M
2023-10-02 47.63 47.67 47.53 47.57 1.4M
2023-09-29 48.06 48.08 47.91 47.94 1.0M
2023-09-28 47.77 47.93 47.69 47.92 1.0M
2023-09-27 47.99 48.01 47.70 47.78 1.3M
2023-09-26 47.99 47.99 47.89 47.93 0.7M
2023-09-25 47.94 48.02 47.92 47.92 0.5M
2023-09-22 47.99 48.12 47.98 48.11 0.6M
2023-09-21 47.96 48.00 47.93 47.97 1.4M
2023-09-20 48.28 48.33 48.11 48.12 0.6M
2023-09-19 48.23 48.28 48.17 48.17 0.8M
2023-09-18 48.26 48.34 48.25 48.31 0.5M
2023-09-15 48.34 48.37 48.28 48.31 0.8M
2023-09-14 48.51 48.53 48.38 48.39 0.7M
2023-09-13 48.36 48.50 48.36 48.45 0.6M
2023-09-12 48.38 48.41 48.33 48.40 0.6M
2023-09-11 48.37 48.40 48.34 48.39 0.5M
2023-09-08 48.51 48.55 48.41 48.42 0.5M
2023-09-07 48.38 48.45 48.35 48.44 0.5M
2023-09-06 48.45 48.46 48.26 48.29 0.8M
2023-09-05 48.51 48.52 48.39 48.43 1.2M
2023-09-01 48.81 48.82 48.56 48.61 1.5M
2023-08-31 48.85 48.93 48.82 48.90 1.0M
2023-08-30 48.87 48.89 48.79 48.80 0.8M
2023-08-29 48.46 48.83 48.46 48.81 1.1M
2023-08-28 48.51 48.56 48.44 48.54 0.5M
2023-08-25 48.44 48.53 48.33 48.45 1.3M
2023-08-24 48.48 48.60 48.48 48.50 1.2M
2023-08-23 48.48 48.62 48.47 48.59 1.3M
2023-08-22 48.27 48.33 48.22 48.28 1.1M
2023-08-21 48.35 48.37 48.26 48.29 0.7M
2023-08-18 48.46 48.57 48.45 48.50 0.4M
2023-08-17 48.44 48.46 48.30 48.42 0.8M
2023-08-16 48.52 48.60 48.38 48.39 1.0M
2023-08-15 48.53 48.66 48.49 48.51 0.6M
2023-08-14 48.57 48.65 48.50 48.56 0.5M
2023-08-11 48.68 48.80 48.63 48.63 0.5M
2023-08-10 49.08 49.14 48.82 48.82 0.5M
2023-08-09 49.07 49.13 49.03 49.06 0.6M
2023-08-08 49.07 49.15 49.04 49.07 0.6M
2023-08-07 48.94 48.97 48.89 48.92 0.3M
2023-08-04 48.76 48.99 48.76 48.97 0.6M
2023-08-03 48.63 48.69 48.58 48.60 0.6M
2023-08-02 48.76 48.80 48.65 48.80 0.7M
2023-08-01 48.83 48.90 48.76 48.81 1.5M
2023-07-31 49.03 49.15 49.03 49.10 0.5M
2023-07-28 49.03 49.10 49.00 49.06 0.8M
2023-07-27 49.15 49.17 48.89 48.93 1.1M
2023-07-26 49.20 49.29 49.10 49.26 0.7M
2023-07-25 49.06 49.14 49.05 49.13 1.2M
2023-07-24 49.35 49.39 49.17 49.19 0.6M
2023-07-21 49.32 49.36 49.28 49.30 0.8M
2023-07-20 49.36 49.36 49.21 49.29 0.7M
2023-07-19 49.53 49.58 49.45 49.55 0.9M
2023-07-18 49.55 49.59 49.43 49.44 0.7M
2023-07-17 49.41 49.46 49.35 49.43 0.8M
2023-07-14 49.48 49.51 49.36 49.37 0.4M
2023-07-13 49.45 49.60 49.42 49.59 0.6M
2023-07-12 49.14 49.30 49.11 49.24 0.9M
2023-07-11 48.86 48.92 48.82 48.87 0.6M
2023-07-10 48.68 48.87 48.68 48.83 0.5M
2023-07-07 48.59 48.73 48.57 48.61 0.5M
2023-07-06 48.57 48.61 48.42 48.60 1.7M
2023-07-05 49.02 49.03 48.81 48.87 1.0M
2023-07-03 49.11 49.22 48.99 48.99 1.1M
2023-06-30 49.24 49.30 49.19 49.28 0.8M
2023-06-29 49.27 49.29 49.18 49.25 1.2M
2023-06-28 49.50 49.62 49.45 49.60 0.5M
2023-06-27 49.59 49.65 49.42 49.45 0.7M
2023-06-26 49.61 49.64 49.55 49.62 0.7M
2023-06-23 49.66 49.66 49.46 49.52 0.9M
2023-06-22 49.48 49.53 49.36 49.41 1.0M
2023-06-21 49.47 49.63 49.42 49.58 0.8M
2023-06-20 49.50 49.65 49.50 49.57 0.6M
2023-06-16 49.45 49.54 49.35 49.48 0.8M
2023-06-15 49.58 49.66 49.53 49.64 0.8M
2023-06-14 49.49 49.52 49.20 49.37 0.8M
2023-06-13 49.70 49.73 49.31 49.35 1.0M
2023-06-12 49.60 49.63 49.48 49.62 0.5M
2023-06-09 49.58 49.60 49.50 49.56 0.5M
2023-06-08 49.56 49.72 49.56 49.71 0.7M
2023-06-07 49.66 49.69 49.43 49.47 1.2M
2023-06-06 49.71 49.72 49.61 49.71 0.5M
2023-06-05 49.54 49.81 49.51 49.70 1.4M
2023-06-02 49.94 49.95 49.66 49.69 1.1M
2023-06-01 49.99 50.11 49.98 50.01 0.6M
2023-05-31 49.92 50.08 49.76 50.00 1.1M
2023-05-30 49.69 49.89 49.66 49.88 1.7M
2023-05-26 49.49 49.59 49.41 49.56 0.6M
2023-05-25 49.75 49.77 49.56 49.57 1.2M
2023-05-24 49.99 50.01 49.82 49.85 1.0M
2023-05-23 49.86 50.00 49.82 49.95 0.9M
2023-05-22 49.95 50.05 49.88 49.90 1.4M
2023-05-19 49.95 50.16 49.88 49.95 1.0M
2023-05-18 50.20 50.20 50.07 50.09 1.6M
2023-05-17 50.48 50.50 50.30 50.33 0.5M
2023-05-16 50.50 50.54 50.38 50.50 1.2M
2023-05-15 50.57 50.62 50.57 50.62 0.6M
2023-05-12 50.85 50.89 50.64 50.65 0.8M
2023-05-11 51.00 51.04 50.85 50.89 1.7M
2023-05-10 50.67 50.83 50.66 50.79 2.9M
2023-05-09 50.52 50.55 50.45 50.49 2.1M
2023-05-08 50.52 50.61 50.50 50.52 0.6M
2023-05-05 50.75 50.78 50.65 50.72 0.7M
2023-05-04 50.86 51.22 50.85 50.96 2.6M
2023-05-03 50.73 50.92 50.69 50.91 1.2M
2023-05-02 50.26 50.65 50.24 50.62 1.7M
2023-05-01 50.38 50.41 50.13 50.14 2.1M
2023-04-28 50.59 50.65 50.51 50.64 0.9M
2023-04-27 50.51 50.52 50.35 50.39 0.7M
2023-04-26 50.81 50.83 50.59 50.66 1.4M
2023-04-25 50.60 50.82 50.60 50.80 0.7M
2023-04-24 50.31 50.40 50.30 50.38 0.6M
2023-04-21 50.37 50.41 50.19 50.20 0.6M
2023-04-20 50.26 50.33 50.25 50.29 0.5M
2023-04-19 50.07 50.08 49.98 50.07 0.8M
2023-04-18 50.11 50.23 50.10 50.14 0.4M
2023-04-17 50.20 50.21 50.09 50.13 0.8M
2023-04-14 50.39 50.40 50.28 50.33 1.6M
2023-04-13 50.71 50.78 50.52 50.55 1.8M
2023-04-12 50.69 50.70 50.46 50.62 2.2M
2023-04-11 50.54 50.54 50.39 50.48 0.9M
2023-04-10 50.55 50.57 50.46 50.51 1.2M
2023-04-06 50.90 50.99 50.87 50.89 1.7M
2023-04-05 50.90 51.09 50.87 50.87 1.6M
2023-04-04 50.34 50.79 50.34 50.74 1.9M
2023-04-03 50.23 50.52 50.19 50.48 1.7M
2023-03-31 50.26 50.44 50.20 50.43 2.3M
2023-03-30 50.11 50.24 50.10 50.23 1.0M
2023-03-29 50.09 50.25 50.09 50.16 19.5M
2023-03-28 50.22 50.30 50.16 50.23 1.2M
2023-03-27 50.41 50.48 50.30 50.30 2.5M
2023-03-24 51.04 51.08 50.74 50.77 2.1M
2023-03-23 50.50 50.82 50.45 50.78 4.2M
2023-03-22 49.91 50.54 49.87 50.49 2.6M
2023-03-21 50.03 50.15 49.93 49.98 2.7M
2023-03-20 50.60 50.60 50.24 50.32 2.5M
2023-03-17 50.28 50.64 50.27 50.50 3.7M
2023-03-16 50.59 50.65 49.96 50.00 5.2M
2023-03-15 50.42 50.68 50.21 50.40 6.4M
2023-03-14 49.91 49.94 49.63 49.79 4.5M
2023-03-13 50.24 50.45 50.01 50.14 4.3M
2023-03-10 49.37 49.58 49.28 49.54 3.2M
2023-03-09 48.72 48.95 48.70 48.89 1.4M
2023-03-08 48.74 48.81 48.57 48.61 2.7M
2023-03-07 48.78 48.79 48.60 48.64 2.0M
2023-03-06 48.84 48.85 48.69 48.72 11.5M
2023-03-03 48.71 48.77 48.59 48.77 2.3M
2023-03-02 48.51 48.57 48.49 48.55 1.9M
2023-03-01 48.78 48.83 48.64 48.67 2.4M
2023-02-28 48.92 49.06 48.87 49.04 1.1M
2023-02-27 49.03 49.05 48.96 49.01 1.0M
2023-02-24 48.90 48.94 48.82 48.91 4.1M
2023-02-23 49.03 49.18 49.02 49.16 5.8M
2023-02-22 49.08 49.13 49.00 49.02 2.8M
2023-02-21 49.10 49.13 48.97 48.97 4.4M
2023-02-17 49.17 49.34 49.15 49.33 2.9M
2023-02-16 49.26 49.32 49.18 49.23 9.7M
2023-02-15 49.33 49.41 49.26 49.31 4.1M
2023-02-14 49.44 49.51 49.30 49.37 3.4M
2023-02-13 49.52 49.60 49.51 49.58 1.6M
2023-02-10 49.68 49.68 49.51 49.52 4.8M
2023-02-09 49.92 49.92 49.64 49.67 4.9M
2023-02-08 49.77 49.85 49.71 49.83 1.6M
2023-02-07 49.77 49.97 49.71 49.73 1.4M
2023-02-06 49.85 49.91 49.76 49.76 1.3M
2023-02-03 50.23 50.29 50.10 50.13 4.1M
2023-02-02 50.67 50.72 50.53 50.56 3.1M
2023-02-01 50.34 50.58 50.20 50.55 2.6M
2023-01-31 50.36 50.40 50.24 50.37 1.3M
2023-01-30 50.22 50.26 50.18 50.20 1.4M
2023-01-27 50.26 50.33 50.24 50.32 1.1M
2023-01-26 50.44 50.49 50.33 50.37 3.2M
2023-01-25 50.47 50.58 50.41 50.50 1.7M
2023-01-24 50.33 50.46 50.24 50.45 1.9M
2023-01-23 50.30 50.40 50.28 50.29 2.1M
2023-01-20 50.46 50.50 50.37 50.43 3.1M
2023-01-19 50.65 50.70 50.58 50.65 5.0M
2023-01-18 50.67 50.74 50.57 50.73 3.5M
2023-01-17 50.25 50.37 50.23 50.27 1.8M
2023-01-13 50.43 50.50 50.27 50.32 1.4M
2023-01-12 50.35 50.51 50.19 50.49 3.2M
2023-01-11 50.07 50.17 50.04 50.16 1.6M
2023-01-10 50.03 50.06 49.89 49.99 1.3M
2023-01-09 50.03 50.21 50.02 50.14 1.4M
2023-01-06 49.61 50.06 49.57 50.04 1.8M
2023-01-05 49.42 49.60 49.37 49.57 2.2M
2023-01-04 49.69 49.72 49.57 49.64 0.9M
2023-01-03 49.54 49.56 49.36 49.43 0.9M