Skip to main content

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

32.49 -0.45 (-1.37%)
Official Closing Price Updated: 8:00 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 01, 2024 32.96 33.05 32.48 32.49 474,722 -0.59(-1.78%)
Oct 31, 2024 32.97 33.20 32.87 33.08 224,031 +0.06(+0.18%)
Oct 30, 2024 33.20 33.34 32.98 33.02 171,014 +0.08(+0.24%)
Oct 29, 2024 32.66 32.95 32.60 32.94 345,902 +0.04(+0.12%)
Oct 28, 2024 33.04 33.05 32.77 32.90 206,314 -0.11(-0.33%)
Oct 25, 2024 33.28 33.29 32.97 33.01 261,935 -0.17(-0.51%)
Oct 24, 2024 33.04 33.28 32.95 33.18 179,778 +0.18(+0.55%)
Oct 23, 2024 32.91 33.09 32.86 33.00 462,945 -0.09(-0.27%)
Oct 22, 2024 33.19 33.22 33.01 33.09 217,744 +0.01(+0.03%)
Oct 21, 2024 33.31 33.34 33.07 33.08 383,192 -0.53(-1.58%)
Oct 18, 2024 33.66 33.72 33.60 33.61 141,413 +0.03(+0.09%)
Oct 17, 2024 33.73 33.76 33.54 33.58 721,698 -0.47(-1.38%)
Oct 16, 2024 34.08 34.16 34.00 34.05 1,133,011 +0.10(+0.29%)
Oct 15, 2024 33.79 33.96 33.76 33.95 631,883 +0.41(+1.22%)
Oct 14, 2024 33.32 33.54 33.30 33.54 206,025 -0.01(-0.03%)
Oct 11, 2024 33.41 33.66 33.41 33.55 1,606,585 -0.12(-0.36%)
Oct 10, 2024 33.59 33.67 33.46 33.67 1,370,511 -0.14(-0.41%)
Oct 09, 2024 33.84 33.92 33.70 33.81 410,934 -0.14(-0.41%)
Oct 08, 2024 33.76 33.95 33.76 33.95 220,547 +0.02(+0.06%)
Oct 07, 2024 33.96 34.05 33.89 33.93 426,352 -0.22(-0.64%)
Oct 04, 2024 34.11 34.27 34.11 34.15 376,548 -0.42(-1.21%)
Oct 03, 2024 34.75 34.79 34.56 34.57 401,310 -0.30(-0.86%)
Oct 02, 2024 34.73 34.88 34.66 34.87 471,490 -0.26(-0.74%)
Oct 01, 2024 35.21 35.38 35.08 35.13 371,950 +0.25(+0.72%)
Sep 30, 2024 35.07 35.08 34.82 34.88 348,319 -0.16(-0.46%)
Sep 27, 2024 35.02 35.10 34.93 35.04 423,438 +0.19(+0.54%)
Sep 26, 2024 34.86 34.92 34.65 34.85 226,107 +0.07(+0.20%)
Sep 25, 2024 34.92 34.93 34.78 34.78 368,776 -0.29(-0.82%)
Sep 24, 2024 34.83 35.12 34.78 35.07 424,755 +0.02(+0.06%)
Sep 23, 2024 34.98 35.17 34.83 35.05 648,075 -0.12(-0.34%)
Sep 20, 2024 35.12 35.23 35.04 35.17 618,582 -0.05(-0.14%)
Sep 19, 2024 35.10 35.22 35.04 35.22 343,519 -0.10(-0.28%)
Sep 18, 2024 35.52 35.67 35.29 35.32 906,582 -0.41(-1.14%)
Sep 17, 2024 35.90 35.95 35.68 35.73 300,869 -0.14(-0.39%)
Sep 16, 2024 35.64 35.88 35.58 35.86 520,627 +0.30(+0.84%)
Sep 13, 2024 35.58 35.64 35.45 35.57 238,434 +0.09(+0.25%)
Sep 12, 2024 35.56 35.60 35.33 35.48 232,680 -0.13(-0.36%)
Sep 11, 2024 35.58 35.83 35.54 35.61 348,906 -0.03(-0.08%)
Sep 10, 2024 35.39 35.71 35.37 35.64 213,733 +0.24(+0.68%)
Sep 09, 2024 35.23 35.46 35.14 35.40 233,157 +0.12(+0.34%)
Sep 06, 2024 35.26 35.65 35.14 35.28 497,113 +0.02(+0.06%)
Sep 05, 2024 35.19 35.29 35.02 35.26 237,164 +0.17(+0.48%)
Sep 04, 2024 34.72 35.09 34.72 35.09 287,656 +0.38(+1.09%)
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.