Schwab Int-Term U.S. Treasury ETF (NY: SCHR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	52.81	52.89	52.81	52.83	264,053	-0.01(-0.02%)
May 27, 2021	52.79	52.84	52.77	52.84	272,078	-0.03(-0.05%)
May 26, 2021	52.87	52.91	52.85	52.86	300,859	-0.03(-0.05%)
May 25, 2021	52.81	52.90	52.81	52.89	658,126	+0.11(+0.21%)
May 24, 2021	52.76	52.81	52.75	52.78	626,709	+0.05(+0.09%)
May 21, 2021	52.77	52.78	52.72	52.73	157,362	-0.01(-0.02%)
May 20, 2021	52.66	52.75	52.66	52.74	195,870	+0.11(+0.21%)
May 19, 2021	52.72	52.78	52.60	52.63	671,520	-0.09(-0.18%)
May 18, 2021	52.71	52.74	52.68	52.72	280,681	+0.02(+0.04%)
May 17, 2021	52.71	52.73	52.70	52.71	276,987	-0.03(-0.05%)
May 14, 2021	52.72	52.76	52.69	52.73	179,977	+0.05(+0.09%)
May 13, 2021	52.62	52.70	52.61	52.69	231,990	+0.10(+0.19%)
May 12, 2021	52.59	52.63	52.58	52.58	343,297	-0.17(-0.32%)
May 11, 2021	52.74	52.77	52.73	52.75	276,841	-0.04(-0.07%)
May 10, 2021	52.85	52.89	52.78	52.79	369,945	-0.05(-0.09%)
May 07, 2021	52.88	52.96	52.82	52.84	2,243,939	+0.06(+0.11%)
May 06, 2021	52.76	52.83	52.76	52.78	179,746	-0.01(-0.02%)
May 05, 2021	52.72	52.79	52.71	52.79	286,532	+0.07(+0.12%)
May 04, 2021	52.76	52.82	52.71	52.72	601,470	+0.04(+0.07%)
May 03, 2021	52.64	52.75	52.63	52.69	434,419	+0.06(+0.11%)
Apr 30, 2021	52.61	52.65	52.57	52.63	324,442	+0.04(+0.07%)
Apr 29, 2021	52.52	52.61	52.49	52.59	392,067	-0.04(-0.07%)
Apr 28, 2021	52.58	52.65	52.51	52.63	553,630	+0.06(+0.11%)
Apr 27, 2021	52.64	52.67	52.57	52.57	1,788,417	-0.10(-0.19%)
Apr 26, 2021	52.71	52.73	52.68	52.68	1,137,743	-0.06(-0.11%)
Apr 23, 2021	52.76	52.76	52.68	52.73	827,586	-0.03(-0.05%)
Apr 22, 2021	52.74	52.78	52.67	52.76	992,606	+0.01(+0.02%)
Apr 21, 2021	52.74	52.78	52.70	52.75	1,861,597	+0.01(+0.02%)
Apr 20, 2021	52.66	52.77	52.65	52.74	3,039,801	+0.10(+0.19%)
Apr 19, 2021	52.60	52.68	52.59	52.64	2,133,270	-0.01(-0.02%)
Apr 16, 2021	52.65	52.70	52.64	52.65	3,368,834	-0.07(-0.14%)
Apr 15, 2021	52.64	52.78	52.64	52.72	545,392	+0.16(+0.30%)
Apr 14, 2021	52.55	52.58	52.51	52.56	482,049	-0.05(-0.09%)
Apr 13, 2021	52.48	52.61	52.48	52.61	361,836	+0.13(+0.25%)
Apr 12, 2021	52.47	52.49	52.44	52.48	257,803	-0.03(-0.05%)
Apr 09, 2021	52.46	52.56	52.45	52.51	239,992	-0.08(-0.16%)
Apr 08, 2021	52.55	52.60	52.55	52.59	317,031	+0.08(+0.16%)
Apr 07, 2021	52.50	52.58	52.49	52.51	320,249	-0.01(-0.02%)
Apr 06, 2021	52.42	52.52	52.41	52.52	394,335	+0.18(+0.34%)
Apr 05, 2021	52.28	52.35	52.26	52.34	481,140	-0.07(-0.14%)
Apr 01, 2021	52.39	52.45	52.37	52.42	4,672,959	+0.09(+0.18%)
Mar 31, 2021	52.36	52.39	52.28	52.32	397,047	-0.06(-0.12%)
Mar 30, 2021	52.32	52.40	52.29	52.39	673,922	-0.02(-0.04%)
Mar 29, 2021	52.54	52.54	52.39	52.41	952,953	-0.10(-0.19%)
Mar 26, 2021	52.52	52.59	52.50	52.51	714,045	-0.10(-0.19%)
Mar 25, 2021	52.65	52.67	52.55	52.61	350,817	-0.01(-0.02%)
Mar 24, 2021	52.54	52.63	52.52	52.62	1,650,345	+0.02(+0.04%)
Mar 23, 2021	52.51	52.60	52.48	52.60	441,892	+0.15(+0.28%)
Mar 22, 2021	52.42	52.47	52.41	52.45	491,465	+0.07(+0.14%)
Mar 19, 2021	52.31	52.43	52.31	52.38	382,951	-0.03(-0.05%)
Mar 18, 2021	52.36	52.43	52.30	52.41	398,982	-0.18(-0.34%)
Mar 17, 2021	52.46	52.66	52.42	52.58	375,077	+0.02(+0.04%)
Mar 16, 2021	52.57	52.60	52.54	52.56	757,503	+0.01(+0.02%)
Mar 15, 2021	52.52	52.57	52.52	52.55	368,894	+0.05(+0.09%)
Mar 12, 2021	52.53	52.53	52.48	52.51	273,090	-0.20(-0.39%)
Mar 11, 2021	52.72	52.75	52.66	52.71	486,218	+0.01(+0.02%)
Mar 10, 2021	52.62	52.72	52.61	52.70	293,217	+0.07(+0.14%)
Mar 09, 2021	52.61	52.64	52.56	52.63	309,869	+0.13(+0.25%)
Mar 08, 2021	52.57	52.57	52.48	52.50	1,031,991	-0.16(-0.30%)
Mar 05, 2021	52.57	52.69	52.54	52.66	395,134	-0.03(-0.05%)
Mar 04, 2021	52.84	52.89	52.66	52.68	959,755	-0.16(-0.30%)
Mar 03, 2021	52.88	52.88	52.79	52.84	924,619	-0.18(-0.33%)
Mar 02, 2021	52.92	53.02	52.90	53.02	486,788	+0.07(+0.14%)