NYSEARCA:SCHR
SCHWAB INTERMEDIATE-TERM U.S. TREASURY ETF Price (Quote)
$48.77
-0.0900 (-0.184%)
At Close: Jun 28, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $48.04 | $49.04 | Friday, 28th Jun 2024 SCHR stock ended at $48.77. This is 0.184% less than the trading day before Thursday, 27th Jun 2024. During the day the stock fluctuated 0.461% from a day low at $48.76 to a day high of $48.98. |
90 days | $47.79 | $49.04 | |
52 weeks | $47.03 | $50.00 |
Historical SCHWAB INTERMEDIATE-TERM U.S. TREASURY ETF SCHWAB INTERMEDIATE-TERM U.S. TREASURY ETF prices
Date | Open | High | Low | Close | Volume |
Jun 28, 2024 | $48.97 | $48.98 | $48.76 | $48.77 | 616 899 |
Jun 27, 2024 | $48.86 | $48.91 | $48.85 | $48.86 | 365 593 |
Jun 26, 2024 | $48.82 | $48.84 | $48.77 | $48.80 | 563 620 |
Jun 25, 2024 | $48.93 | $48.99 | $48.91 | $48.97 | 407 269 |
Jun 24, 2024 | $48.93 | $48.95 | $48.89 | $48.94 | 647 648 |
Jun 21, 2024 | $48.99 | $49.02 | $48.88 | $48.92 | 1 832 675 |
Jun 20, 2024 | $48.85 | $48.93 | $48.83 | $48.92 | 502 762 |
Jun 18, 2024 | $48.91 | $49.03 | $48.91 | $49.00 | 593 707 |
Jun 17, 2024 | $48.86 | $48.87 | $48.81 | $48.83 | 500 854 |
Jun 14, 2024 | $48.99 | $49.04 | $48.97 | $48.99 | 552 026 |
Jun 13, 2024 | $48.89 | $49.00 | $48.85 | $48.95 | 541 180 |
Jun 12, 2024 | $48.87 | $48.93 | $48.71 | $48.72 | 762 054 |
Jun 11, 2024 | $48.43 | $48.54 | $48.38 | $48.53 | 470 781 |
Jun 10, 2024 | $48.37 | $48.39 | $48.32 | $48.36 | 586 131 |
Jun 07, 2024 | $48.49 | $48.49 | $48.40 | $48.40 | 488 094 |
Jun 06, 2024 | $48.71 | $48.80 | $48.71 | $48.77 | 431 040 |
Jun 05, 2024 | $48.69 | $48.76 | $48.59 | $48.75 | 704 423 |
Jun 04, 2024 | $48.56 | $48.69 | $48.56 | $48.64 | 435 118 |
Jun 03, 2024 | $48.30 | $48.48 | $48.29 | $48.46 | 699 040 |
May 31, 2024 | $48.35 | $48.43 | $48.34 | $48.42 | 418 531 |
May 30, 2024 | $48.19 | $48.26 | $48.19 | $48.26 | 404 551 |
May 29, 2024 | $48.18 | $48.18 | $48.04 | $48.08 | 474 085 |
May 28, 2024 | $48.44 | $48.45 | $48.22 | $48.24 | 699 792 |
May 24, 2024 | $48.32 | $48.40 | $48.32 | $48.38 | 398 642 |
May 23, 2024 | $48.50 | $48.50 | $48.32 | $48.36 | 554 565 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use SCHR stock historical prices to predict future price movements?
Trend Analysis: Examine the SCHR stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the SCHR stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.