SCHR Historical Prices
NYSEARCA: SCHRSchwab ETFsIntermediate GovernmentETFUSD
23.71-0.03 (-0.13%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
SCHR price history
The price history for Schwab Intermediate-Term U.S. Treasury (SCHR) on this page begins on August 2, 2010, when the stock closed at $25.10; it most recently closed at $23.71 on October 5, 2026. The highest price in this record is $29.63, reached on March 9, 2020; the latest close is 20.0% below that peak. Across the 15 complete calendar years in the table, SCHR finished higher in 7 and lower in 8. Its best year was 2011 (+8.6%) and its worst was 2022 (-12.3%).
Over roughly 16 years the share price changed -5.5%, a -0.4% compound annual price return (excluding dividends). In the last 12 months alone, SCHR has lost 5.4%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
SCHR returns
1 week
+0.21%
1 month
-1.94%
3 months
-3.18%
6 months
-4.66%
Year to date
-5.34%
1 year
-5.38%
3 years
-0.69%
5 years
-15.76%
SCHR price return, excluding dividends.
SCHR annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 23.71 | -5.42% |
| 2025 | 25.07 | +3.38% |
| 2024 | 24.25 | -2.45% |
| 2023 | 24.86 | +1.00% |
| 2022 | 24.62 | -12.31% |
| 2021 | 28.07 | -3.57% |
| 2020 | 29.11 | +5.34% |
| 2019 | 27.64 | +4.30% |
| 2018 | 26.50 | -0.62% |
| 2017 | 26.66 | -0.06% |
| 2016 | 26.68 | -0.47% |
| 2015 | 26.80 | -0.15% |
| 2014 | 26.84 | +3.01% |
| 2013 | 26.06 | -3.21% |
| 2012 | 26.92 | +0.60% |
| 2011 | 26.76 | +8.60% |
| 2010* | 24.64 | -1.83% |
SCHR daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 23.66 | 23.75 | 23.64 | 23.74 | +0.21% | |
| 23.61 | 23.71 | 23.60 | 23.69 | +0.04% | |
| 23.67 | 23.71 | 23.65 | 23.68 | +0.17% | |
| 23.63 | 23.66 | 23.59 | 23.64 | 0.00% | |
| 23.75 | 23.76 | 23.62 | 23.64 | -0.21% | |
| 23.60 | 23.74 | 23.57 | 23.69 | -0.04% | |
| 23.75 | 23.76 | 23.68 | 23.70 | -0.13% | |
| 23.71 | 23.73 | 23.67 | 23.73 | +0.04% | |
| 23.71 | 23.76 | 23.68 | 23.72 | -0.34% | |
| 23.76 | 23.81 | 23.72 | 23.80 | +0.25% | |
| 23.83 | 23.84 | 23.73 | 23.74 | -0.29% | |
| 23.94 | 23.95 | 23.76 | 23.81 | -0.75% | |
| 23.98 | 24.00 | 23.94 | 23.99 | +0.04% | |
| 23.97 | 23.99 | 23.96 | 23.98 | +0.21% | |
| 23.95 | 23.95 | 23.92 | 23.93 | -0.29% | |
| 24.00 | 24.01 | 23.98 | 24.00 | +0.38% | |
| 23.98 | 24.04 | 23.91 | 23.91 | -0.21% | |
| 23.96 | 23.97 | 23.94 | 23.96 | -0.04% | |
| 23.97 | 24.03 | 23.93 | 23.97 | -0.04% | |
| 24.04 | 24.06 | 23.98 | 23.98 | -0.21% | |
| 24.08 | 24.08 | 24.01 | 24.03 | -0.58% | |
| 24.20 | 24.22 | 24.16 | 24.17 | -0.17% | |
| 24.24 | 24.25 | 24.20 | 24.21 | -0.12% | |
| 24.23 | 24.26 | 24.23 | 24.24 | -0.04% | |
| 24.28 | 24.29 | 24.25 | 24.25 | +0.12% | |
| 24.22 | 24.23 | 24.20 | 24.22 | +0.08% | |
| 24.23 | 24.26 | 24.20 | 24.20 | -0.58% | |
| 24.34 | 24.35 | 24.32 | 24.34 | -0.04% | |
| 24.44 | 24.48 | 24.35 | 24.35 | -0.41% | |
| 24.46 | 24.48 | 24.43 | 24.45 | -0.04% | |
| 24.46 | 24.47 | 24.44 | 24.46 | -0.20% | |
| 24.46 | 24.51 | 24.46 | 24.51 | +0.37% | |
| 24.40 | 24.43 | 24.40 | 24.42 | +0.16% | |
| 24.42 | 24.42 | 24.38 | 24.38 | -0.16% | |
| 24.41 | 24.44 | 24.40 | 24.42 | -0.25% | |
| 24.48 | 24.49 | 24.43 | 24.48 | +0.20% | |
| 24.40 | 24.44 | 24.38 | 24.43 | +0.08% | |
| 24.42 | 24.44 | 24.40 | 24.41 | -0.12% | |
| 24.47 | 24.49 | 24.43 | 24.44 | -0.12% | |
| 24.48 | 24.51 | 24.46 | 24.47 | +0.25% | |
| 24.44 | 24.45 | 24.40 | 24.41 | +0.08% | |
| 24.40 | 24.41 | 24.38 | 24.39 | +0.08% | |
| 24.39 | 24.40 | 24.36 | 24.37 | -0.25% | |
| 24.46 | 24.46 | 24.41 | 24.43 | +0.16% | |
| 24.42 | 24.43 | 24.37 | 24.39 | -0.25% | |
| 24.43 | 24.46 | 24.41 | 24.45 | +0.08% | |
| 24.43 | 24.45 | 24.41 | 24.43 | +0.29% | |
| 24.35 | 24.36 | 24.33 | 24.36 | -0.20% | |
| 24.41 | 24.42 | 24.37 | 24.41 | -0.20% | |
| 24.46 | 24.48 | 24.44 | 24.46 | +0.04% | |
| 24.45 | 24.50 | 24.42 | 24.45 | -0.16% | |
| 24.45 | 24.51 | 24.45 | 24.49 | +0.25% | |
| 24.42 | 24.45 | 24.41 | 24.43 | +0.12% | |
| 24.38 | 24.43 | 24.38 | 24.40 | +0.21% | |
| 24.34 | 24.37 | 24.34 | 24.35 | -0.20% | |
| 24.44 | 24.45 | 24.40 | 24.40 | -0.16% | |
| 24.46 | 24.47 | 24.44 | 24.44 | -0.24% | |
| 24.53 | 24.53 | 24.47 | 24.50 | -0.20% | |
| 24.57 | 24.60 | 24.54 | 24.55 | +0.08% | |
| 24.51 | 24.54 | 24.50 | 24.53 | -0.08% | |
| 24.52 | 24.56 | 24.51 | 24.55 | +0.24% | |
| 24.50 | 24.54 | 24.47 | 24.49 | +0.20% | |
| 24.48 | 24.48 | 24.42 | 24.44 | -0.24% | |
| 24.52 | 24.53 | 24.49 | 24.50 | -0.08% | |
| 24.49 | 24.54 | 24.49 | 24.52 | +0.16% | |
| 24.48 | 24.49 | 24.44 | 24.48 | -0.12% | |
| 24.57 | 24.57 | 24.51 | 24.51 | -0.33% | |
| 24.59 | 24.60 | 24.57 | 24.59 | 0.00% | |
| 24.57 | 24.62 | 24.56 | 24.59 | +0.16% | |
| 24.56 | 24.59 | 24.54 | 24.55 | -0.45% | |
| 24.72 | 24.72 | 24.66 | 24.66 | -0.32% | |
| 24.74 | 24.75 | 24.72 | 24.74 | -0.04% | |
| 24.72 | 24.76 | 24.72 | 24.75 | +0.24% | |
| 24.71 | 24.74 | 24.69 | 24.69 | 0.00% | |
| 24.64 | 24.69 | 24.64 | 24.69 | +0.49% | |
| 24.58 | 24.60 | 24.57 | 24.57 | +0.08% | |
| 24.56 | 24.58 | 24.54 | 24.55 | -0.24% | |
| 24.61 | 24.66 | 24.60 | 24.61 | +0.29% | |
| 24.67 | 24.68 | 24.54 | 24.54 | -0.53% | |
| 24.64 | 24.69 | 24.64 | 24.67 | +0.12% | |
| 24.65 | 24.67 | 24.62 | 24.64 | +0.12% | |
| 24.61 | 24.63 | 24.57 | 24.61 | -0.12% | |
| 24.53 | 24.65 | 24.52 | 24.64 | +0.53% | |
| 24.55 | 24.55 | 24.50 | 24.51 | -0.04% | |
| 24.52 | 24.55 | 24.50 | 24.52 | +0.12% | |
| 24.52 | 24.54 | 24.48 | 24.49 | -0.04% | |
| 24.52 | 24.52 | 24.48 | 24.50 | -0.37% | |
| 24.62 | 24.63 | 24.59 | 24.59 | +0.08% | |
| 24.57 | 24.59 | 24.55 | 24.57 | -0.16% | |
| 24.63 | 24.63 | 24.60 | 24.61 | 0.00% | |
| 24.54 | 24.61 | 24.53 | 24.61 | -0.40% | |
| 24.72 | 24.74 | 24.70 | 24.71 | +0.04% | |
| 24.66 | 24.72 | 24.65 | 24.70 | +0.16% | |
| 24.66 | 24.69 | 24.65 | 24.66 | +0.04% | |
| 24.66 | 24.66 | 24.61 | 24.65 | +0.33% | |
| 24.61 | 24.61 | 24.53 | 24.57 | -0.04% | |
| 24.51 | 24.59 | 24.48 | 24.58 | +0.04% | |
| 24.46 | 24.59 | 24.46 | 24.57 | +0.45% | |
| 24.46 | 24.49 | 24.42 | 24.46 | -0.24% | |
| 24.54 | 24.57 | 24.49 | 24.52 | -0.04% | |
| 24.55 | 24.56 | 24.52 | 24.53 | -0.53% | |
| 24.71 | 24.72 | 24.65 | 24.66 | -0.08% | |
| 24.66 | 24.68 | 24.63 | 24.68 | +0.08% | |
| 24.68 | 24.69 | 24.66 | 24.66 | -0.24% | |
| 24.76 | 24.78 | 24.72 | 24.72 | -0.28% | |
| 24.80 | 24.82 | 24.78 | 24.79 | +0.20% | |
| 24.84 | 24.84 | 24.73 | 24.74 | -0.24% | |
| 24.78 | 24.81 | 24.77 | 24.80 | +0.36% | |
| 24.70 | 24.73 | 24.70 | 24.71 | +0.08% | |
| 24.71 | 24.73 | 24.64 | 24.69 | -0.20% | |
| 24.75 | 24.81 | 24.73 | 24.74 | -0.28% | |
| 24.82 | 24.84 | 24.80 | 24.81 | +0.16% | |
| 24.83 | 24.83 | 24.75 | 24.77 | -0.36% | |
| 24.87 | 24.88 | 24.84 | 24.86 | -0.16% | |
| 24.91 | 24.93 | 24.88 | 24.90 | -0.08% | |
| 24.87 | 24.94 | 24.86 | 24.92 | +0.12% | |
| 24.92 | 24.94 | 24.85 | 24.89 | -0.08% | |
| 24.94 | 24.95 | 24.91 | 24.91 | +0.04% | |
| 24.95 | 24.96 | 24.90 | 24.90 | -0.32% | |
| 24.99 | 25.00 | 24.96 | 24.98 | -0.12% | |
| 25.00 | 25.03 | 24.98 | 25.01 | +0.40% | |
| 24.94 | 24.95 | 24.89 | 24.91 | -0.08% | |
| 24.95 | 24.95 | 24.90 | 24.93 | -0.16% | |
| 24.90 | 24.97 | 24.89 | 24.97 | +0.28% | |
| 24.86 | 24.91 | 24.84 | 24.90 | +0.12% | |
| 24.88 | 24.90 | 24.85 | 24.87 | -0.12% | |
| 24.87 | 24.93 | 24.85 | 24.90 | +0.08% | |
| 24.94 | 24.94 | 24.87 | 24.88 | +0.16% | |
| 24.80 | 24.86 | 24.75 | 24.84 | +0.16% | |
| 24.80 | 24.83 | 24.77 | 24.80 | -0.20% | |
| 24.81 | 24.88 | 24.81 | 24.85 | +0.16% | |
| 24.81 | 24.86 | 24.80 | 24.81 | -0.40% | |
| 24.92 | 24.96 | 24.89 | 24.91 | +0.20% | |
| 24.85 | 24.89 | 24.84 | 24.86 | +0.40% | |
| 24.69 | 24.78 | 24.69 | 24.76 | +0.16% | |
| 24.80 | 24.83 | 24.71 | 24.72 | -0.56% | |
| 24.85 | 24.88 | 24.82 | 24.86 | +0.32% | |
| 24.77 | 24.82 | 24.74 | 24.78 | -0.32% | |
| 24.80 | 24.90 | 24.79 | 24.86 | +0.28% | |
| 24.86 | 24.86 | 24.77 | 24.79 | -0.64% | |
| 24.88 | 24.97 | 24.88 | 24.95 | 0.00% | |
| 25.02 | 25.03 | 24.95 | 24.95 | -0.36% | |
| 25.04 | 25.07 | 25.04 | 25.04 | +0.12% | |
| 25.01 | 25.03 | 24.98 | 25.01 | +0.28% | |
| 24.98 | 25.00 | 24.93 | 24.94 | -0.04% | |
| 24.99 | 25.01 | 24.92 | 24.95 | -0.32% | |
| 25.07 | 25.07 | 25.02 | 25.03 | -0.28% | |
| 25.14 | 25.16 | 25.09 | 25.10 | -0.16% | |
| 25.08 | 25.15 | 25.05 | 25.14 | +0.16% | |
| 25.05 | 25.15 | 25.04 | 25.10 | +0.04% | |
| 25.09 | 25.11 | 25.07 | 25.09 | -0.20% | |
| 25.19 | 25.19 | 25.14 | 25.14 | -0.24% | |
| 25.12 | 25.22 | 25.12 | 25.20 | -0.08% | |
| 25.27 | 25.27 | 25.18 | 25.22 | -0.71% | |
| 25.39 | 25.42 | 25.38 | 25.40 | +0.32% | |
| 25.29 | 25.33 | 25.29 | 25.32 | +0.16% | |
| 25.26 | 25.30 | 25.26 | 25.28 | -0.08% | |
| 25.30 | 25.31 | 25.28 | 25.30 | -0.04% | |
| 25.26 | 25.32 | 25.25 | 25.31 | +0.28% | |
| 25.24 | 25.24 | 25.20 | 25.24 | +0.08% | |
| 25.21 | 25.24 | 25.20 | 25.22 | 0.00% | |
| 25.22 | 25.23 | 25.21 | 25.22 | -0.16% | |
| 25.26 | 25.28 | 25.24 | 25.26 | -0.04% | |
| 25.24 | 25.27 | 25.23 | 25.27 | +0.32% | |
| 25.10 | 25.19 | 25.10 | 25.19 | +0.40% | |
| 25.06 | 25.12 | 25.06 | 25.09 | -0.20% | |
| 25.12 | 25.15 | 25.12 | 25.14 | +0.28% | |
| 25.05 | 25.08 | 25.04 | 25.07 | +0.08% | |
| 25.08 | 25.08 | 25.03 | 25.05 | -0.08% | |
| 25.02 | 25.07 | 25.00 | 25.07 | +0.44% | |
| 24.94 | 24.97 | 24.93 | 24.96 | 0.00% | |
| 24.93 | 24.96 | 24.92 | 24.96 | +0.08% | |
| 24.99 | 24.99 | 24.93 | 24.94 | -0.52% | |
| 25.07 | 25.08 | 25.05 | 25.07 | +0.08% | |
| 25.02 | 25.07 | 25.02 | 25.05 | +0.08% | |
| 25.04 | 25.04 | 25.00 | 25.03 | 0.00% | |
| 25.05 | 25.07 | 25.03 | 25.03 | -0.04% | |
| 25.04 | 25.06 | 25.03 | 25.04 | +0.04% | |
| 25.01 | 25.03 | 24.99 | 25.03 | +0.12% | |
| 24.98 | 25.01 | 24.97 | 25.00 | -0.08% | |
| 24.99 | 25.02 | 24.97 | 25.02 | +0.20% | |
| 24.98 | 25.00 | 24.96 | 24.97 | -0.20% | |
| 25.06 | 25.08 | 25.01 | 25.02 | -0.24% | |
| 25.11 | 25.12 | 25.07 | 25.08 | -0.20% | |
| 25.10 | 25.14 | 25.10 | 25.13 | +0.12% | |
| 25.10 | 25.12 | 25.07 | 25.10 | +0.12% | |
| 25.07 | 25.09 | 25.05 | 25.07 | -0.04% | |
| 25.07 | 25.11 | 25.06 | 25.08 | 0.00% | |
| 25.09 | 25.11 | 25.08 | 25.08 | -0.20% | |
| 25.15 | 25.15 | 25.11 | 25.13 | +0.12% | |
| 25.10 | 25.11 | 25.07 | 25.10 | -0.04% | |
| 25.09 | 25.12 | 25.08 | 25.11 | +0.16% | |
| 25.09 | 25.10 | 25.06 | 25.07 | -0.04% | |
| 25.11 | 25.13 | 25.07 | 25.08 | -0.20% | |
| 25.12 | 25.14 | 25.11 | 25.13 | -0.04% | |
| 25.12 | 25.14 | 25.11 | 25.14 | +0.12% | |
| 25.12 | 25.12 | 25.09 | 25.11 | +0.12% | |
| 25.06 | 25.08 | 25.05 | 25.08 | +0.16% | |
| 25.01 | 25.05 | 25.00 | 25.04 | -0.04% | |
| 25.07 | 25.07 | 25.04 | 25.05 | -0.12% | |
| 25.09 | 25.10 | 25.07 | 25.08 | -0.44% | |
| 25.19 | 25.21 | 25.16 | 25.19 | +0.16% | |
| 25.12 | 25.15 | 25.12 | 25.15 | +0.04% | |
| 25.10 | 25.16 | 25.09 | 25.14 | +0.12% | |
| 25.11 | 25.14 | 25.09 | 25.11 | +0.12% | |
| 25.08 | 25.09 | 25.07 | 25.08 | -0.12% | |
| 25.15 | 25.16 | 25.10 | 25.11 | 0.00% | |
| 25.03 | 25.11 | 25.02 | 25.11 | +0.28% | |
| 25.09 | 25.09 | 25.03 | 25.04 | -0.12% | |
| 25.09 | 25.10 | 25.03 | 25.07 | -0.16% | |
| 25.15 | 25.15 | 25.09 | 25.11 | -0.12% | |
| 25.17 | 25.17 | 25.13 | 25.14 | -0.24% | |
| 25.20 | 25.21 | 25.16 | 25.20 | +0.16% | |
| 25.14 | 25.17 | 25.13 | 25.16 | +0.08% | |
| 25.16 | 25.17 | 25.13 | 25.14 | -0.63% | |
| 25.33 | 25.33 | 25.28 | 25.30 | -0.12% | |
| 25.30 | 25.33 | 25.27 | 25.33 | +0.08% | |
| 25.28 | 25.34 | 25.28 | 25.31 | +0.16% | |
| 25.27 | 25.28 | 25.24 | 25.27 | +0.08% | |
| 25.25 | 25.26 | 25.21 | 25.25 | +0.24% | |
| 25.17 | 25.21 | 25.15 | 25.19 | +0.20% | |
| 25.18 | 25.18 | 25.13 | 25.14 | -0.08% | |
| 25.18 | 25.20 | 25.13 | 25.16 | +0.20% | |
| 25.12 | 25.13 | 25.10 | 25.11 | 0.00% | |
| 25.18 | 25.19 | 25.09 | 25.11 | -0.08% | |
| 25.13 | 25.16 | 25.12 | 25.13 | -0.20% | |
| 25.17 | 25.19 | 25.15 | 25.18 | +0.04% | |
| 25.16 | 25.18 | 25.14 | 25.17 | +0.24% | |
| 25.12 | 25.14 | 25.11 | 25.11 | -0.12% | |
| 25.12 | 25.18 | 25.12 | 25.14 | 0.00% | |
| 25.11 | 25.15 | 25.10 | 25.14 | +0.44% | |
| 25.09 | 25.09 | 25.03 | 25.03 | -0.36% | |
| 25.11 | 25.13 | 25.10 | 25.12 | +0.12% | |
| 25.08 | 25.11 | 25.07 | 25.09 | -0.40% | |
| 25.18 | 25.20 | 25.17 | 25.19 | +0.12% | |
| 25.13 | 25.20 | 25.13 | 25.16 | -0.04% | |
| 25.30 | 25.30 | 25.17 | 25.17 | -0.51% | |
| 25.28 | 25.31 | 25.27 | 25.30 | +0.04% | |
| 25.27 | 25.29 | 25.24 | 25.29 | -0.04% | |
| 25.31 | 25.31 | 25.27 | 25.30 | +0.08% | |
| 25.31 | 25.31 | 25.27 | 25.28 | -0.20% | |
| 25.33 | 25.35 | 25.31 | 25.33 | -0.04% | |
| 25.34 | 25.35 | 25.32 | 25.34 | +0.16% | |
| 25.30 | 25.31 | 25.28 | 25.30 | +0.04% | |
| 25.31 | 25.31 | 25.27 | 25.29 | -0.16% | |
| 25.22 | 25.33 | 25.21 | 25.33 | +0.36% | |
| 25.25 | 25.27 | 25.22 | 25.24 | -0.08% | |
| 25.23 | 25.26 | 25.21 | 25.26 | +0.16% | |
| 25.20 | 25.22 | 25.17 | 25.22 | +0.08% | |
| 25.14 | 25.21 | 25.12 | 25.20 | +0.52% | |
| 25.08 | 25.09 | 25.07 | 25.07 | -0.08% | |
| 25.12 | 25.13 | 25.08 | 25.09 | — |