Best savings accounts that offer above inflation rates

How to earn the most interest on your savings

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

NYSEArca - NYSEArca Delayed price. Currency in USD

Add to watchlist

32.25

-0.17

(-0.52%)

At close: 04:00PM EDT

Time period:

11 May 2023 - 11 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
10 May 2024	32.29	32.31	32.19	32.25	32.25	95,100
09 May 2024	32.17	32.45	32.15	32.42	32.42	130,800
08 May 2024	32.29	32.35	32.26	32.27	32.27	196,600
07 May 2024	32.51	32.60	32.40	32.46	32.46	182,900
06 May 2024	32.16	32.28	32.10	32.26	32.26	139,300
03 May 2024	32.17	32.21	31.96	32.13	32.13	196,100
02 May 2024	31.59	31.86	31.53	31.84	31.84	114,400
01 May 2024	31.71	31.90	31.60	31.71	31.71	176,600
01 May 2024	0.121 Dividend
30 Apr 2024	31.67	31.76	31.58	31.62	31.50	182,800
29 Apr 2024	31.74	31.86	31.69	31.83	31.71	203,600
26 Apr 2024	31.60	31.72	31.57	31.60	31.48	120,400
25 Apr 2024	31.34	31.48	31.29	31.45	31.33	175,900
24 Apr 2024	31.69	31.72	31.51	31.63	31.51	226,100
23 Apr 2024	31.73	32.01	31.68	31.86	31.74	147,500
22 Apr 2024	31.73	31.86	31.72	31.85	31.73	107,200
19 Apr 2024	31.97	31.97	31.81	31.88	31.76	148,900
18 Apr 2024	31.92	31.92	31.70	31.78	31.66	248,300
17 Apr 2024	31.79	31.94	31.66	31.93	31.81	395,300
16 Apr 2024	31.51	31.68	31.43	31.61	31.49	268,500
15 Apr 2024	31.90	31.90	31.66	31.81	31.69	760,100
12 Apr 2024	32.38	32.46	32.25	32.27	32.15	179,000
11 Apr 2024	32.28	32.30	32.00	32.10	31.98	533,700
10 Apr 2024	32.57	32.58	32.16	32.25	32.13	489,700
09 Apr 2024	32.79	32.95	32.79	32.92	32.79	141,800
08 Apr 2024	32.57	32.69	32.55	32.64	32.52	105,600
05 Apr 2024	32.75	32.88	32.64	32.64	32.52	166,900
04 Apr 2024	33.02	33.09	32.85	33.09	32.96	255,700
03 Apr 2024	32.64	32.85	32.51	32.85	32.72	144,200
02 Apr 2024	32.70	32.88	32.61	32.87	32.74	289,500
01 Apr 2024	33.26	33.27	32.99	33.04	32.91	1,109,000
01 Apr 2024	0.125 Dividend
28 Mar 2024	33.68	33.86	33.63	33.73	33.48	163,700
27 Mar 2024	33.54	33.75	33.51	33.75	33.50	349,200
26 Mar 2024	33.38	33.48	33.29	33.48	33.23	343,000
25 Mar 2024	33.45	33.45	33.31	33.38	33.13	277,300
22 Mar 2024	33.61	33.61	33.47	33.53	33.28	249,400
21 Mar 2024	33.29	33.31	33.13	33.23	32.98	157,300
20 Mar 2024	33.21	33.40	32.94	33.17	32.92	552,300
19 Mar 2024	33.12	33.23	33.06	33.16	32.91	374,900
18 Mar 2024	33.08	33.15	32.98	33.05	32.80	129,200
15 Mar 2024	33.19	33.21	33.10	33.16	32.91	134,800
14 Mar 2024	33.43	33.43	33.14	33.18	32.93	394,900
13 Mar 2024	33.68	33.75	33.58	33.66	33.41	143,400
12 Mar 2024	33.87	33.89	33.73	33.81	33.56	145,800
11 Mar 2024	34.14	34.17	33.96	34.07	33.81	217,700
08 Mar 2024	34.10	34.16	34.01	34.06	33.80	150,900
07 Mar 2024	34.26	34.27	33.99	34.13	33.87	147,500
06 Mar 2024	33.97	34.18	33.95	34.12	33.86	175,600
05 Mar 2024	33.88	34.02	33.79	33.94	33.68	334,100
04 Mar 2024	33.37	33.51	33.35	33.51	33.26	118,700
01 Mar 2024	33.27	33.62	33.12	33.62	33.37	304,000
01 Mar 2024	0.111 Dividend
29 Feb 2024	33.41	33.54	33.39	33.52	33.16	249,700
28 Feb 2024	33.16	33.32	33.10	33.31	32.95	88,200
27 Feb 2024	33.24	33.27	33.08	33.12	32.76	99,400
26 Feb 2024	33.45	33.45	33.18	33.31	32.95	114,600
23 Feb 2024	33.11	33.44	33.06	33.41	33.05	254,700
22 Feb 2024	32.94	33.07	32.92	33.03	32.67	210,000
21 Feb 2024	33.10	33.13	32.85	32.90	32.54	426,500
20 Feb 2024	33.08	33.22	33.08	33.10	32.74	117,300
16 Feb 2024	32.99	33.08	32.95	33.08	32.72	93,700
15 Feb 2024	33.36	33.39	33.17	33.27	32.91	464,800
14 Feb 2024	32.92	33.17	32.92	33.09	32.73	113,600
13 Feb 2024	33.13	33.17	32.92	32.92	32.56	166,200
12 Feb 2024	33.47	33.54	33.34	33.48	33.12	132,400
09 Feb 2024	33.42	33.49	33.39	33.45	33.09	102,800
08 Feb 2024	33.53	33.61	33.40	33.52	33.16	198,300
07 Feb 2024	33.72	33.90	33.69	33.73	33.37	183,100
06 Feb 2024	33.59	33.90	33.59	33.83	33.46	282,100
05 Feb 2024	33.73	33.76	33.51	33.57	33.21	555,700
02 Feb 2024	34.28	34.35	34.06	34.19	33.82	233,300
01 Feb 2024	34.67	35.06	34.58	34.90	34.52	373,100
01 Feb 2024	0.13 Dividend
31 Jan 2024	34.29	34.56	34.22	34.56	34.06	479,000
30 Jan 2024	34.04	34.10	33.79	34.10	33.60	301,800
29 Jan 2024	33.66	33.92	33.60	33.84	33.35	196,900
26 Jan 2024	33.50	33.56	33.38	33.48	32.99	135,400
25 Jan 2024	33.56	33.61	33.42	33.53	33.04	178,000
24 Jan 2024	33.74	33.74	33.26	33.34	32.86	517,100
23 Jan 2024	33.52	33.54	33.37	33.53	33.04	194,900
22 Jan 2024	33.82	33.89	33.68	33.74	33.25	133,200
19 Jan 2024	33.45	33.59	33.31	33.58	33.09	110,700
18 Jan 2024	33.67	33.68	33.39	33.49	33.00	285,400
17 Jan 2024	33.75	33.86	33.59	33.75	33.26	678,000
16 Jan 2024	34.10	34.12	33.73	33.83	33.34	413,600
12 Jan 2024	34.44	34.61	34.28	34.36	33.86	117,100
11 Jan 2024	34.22	34.41	34.07	34.41	33.91	207,300
10 Jan 2024	34.46	34.50	34.19	34.20	33.70	211,300
09 Jan 2024	34.35	34.51	34.33	34.37	33.87	163,300
08 Jan 2024	34.21	34.58	34.17	34.53	34.03	140,100
05 Jan 2024	34.30	34.66	34.19	34.24	33.74	183,500
04 Jan 2024	34.59	34.64	34.47	34.54	34.04	288,100
03 Jan 2024	34.63	35.03	34.50	35.00	34.49	285,900
02 Jan 2024	34.86	34.97	34.78	34.87	34.36	280,000
29 Dec 2023	35.15	35.34	35.02	35.08	34.57	252,400
28 Dec 2023	35.44	35.59	35.27	35.36	34.85	139,700
27 Dec 2023	35.34	35.58	35.26	35.56	35.04	131,000
26 Dec 2023	34.92	35.04	34.92	34.99	34.48	193,900
22 Dec 2023	35.21	35.21	34.83	34.88	34.37	360,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1008,433.76+52.41(+0.63%)

FTSE 25020,645.38+114.08(+0.56%)

AIM789.87+6.17(+0.79%)

GBP/EUR1.1622+0.0011(+0.09%)

GBP/USD1.2525+0.0001(+0.01%)

Bitcoin GBP48,620.58+13.49(+0.03%)

Best savings accounts that offer above inflation rates

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

FTSE 100
8,433.76
+52.41(+0.63%)

FTSE 250
20,645.38
+114.08(+0.56%)

AIM
789.87
+6.17(+0.79%)

GBP/EUR
1.1622
+0.0011(+0.09%)

GBP/USD
1.2525
+0.0001(+0.01%)

Bitcoin GBP
48,620.58
+13.49(+0.03%)