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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2021	52.36	52.53	52.33	52.45	1,743,800	-0.02(-0.04%)
Oct 28, 2021	52.48	52.58	52.43	52.47	431,057	-0.09(-0.18%)
Oct 27, 2021	52.51	52.60	52.39	52.56	399,221	+0.12(+0.23%)
Oct 26, 2021	52.40	52.44		52.44	328,775	+0.01(+0.02%)
Oct 25, 2021	52.39	52.46	52.38	52.43	331,416	+0.07(+0.12%)
Oct 22, 2021	52.29	52.38	52.25	52.36	1,444,372	+0.06(+0.11%)
Oct 21, 2021	52.38	52.39	52.30	52.31	374,904	-0.14(-0.27%)
Oct 20, 2021	52.46	52.49	52.43	52.45	372,593	+0.01(+0.02%)
Oct 19, 2021	52.49	52.49	52.43	52.44	274,917	-0.05(-0.09%)
Oct 18, 2021	52.46	52.51	52.40	52.48	612,439	-0.09(-0.18%)
Oct 15, 2021	52.62	52.65	52.55	52.58	230,038	-0.17(-0.32%)
Oct 14, 2021	52.72	52.76	52.69	52.75	386,465	+0.07(+0.12%)
Oct 13, 2021	52.65	52.73	52.63	52.68	362,327	+0.02(+0.04%)
Oct 12, 2021	52.61	52.67	52.58	52.66	283,642	+0.12(+0.23%)
Oct 11, 2021	52.58	52.61	52.54	52.54	1,198,311	-0.11(-0.21%)
Oct 08, 2021	52.72	52.72	52.63	52.65	368,837	-0.07(-0.14%)
Oct 07, 2021	52.77	52.79	52.73	52.73	255,691	-0.13(-0.25%)
Oct 06, 2021	52.84	52.88	52.82	52.86	310,254	+0.01(+0.02%)
Oct 05, 2021	52.89	52.90	52.82	52.85	262,598	-0.09(-0.18%)
Oct 04, 2021	52.92	53.00	52.89	52.94	412,618	-0.06(-0.11%)
Oct 01, 2021	52.91	53.00	52.89	53.00	1,205,077	+0.13(+0.25%)
Sep 30, 2021	52.78	52.85	52.75	52.86	203,759	+0.06(+0.11%)
Sep 29, 2021	52.80	52.85	52.75	52.81	187,109	+0.06(+0.11%)
Sep 28, 2021	52.75	52.82	52.70	52.75	343,154	-0.09(-0.18%)
Sep 27, 2021	52.84	52.90	52.84	52.84	315,271	-0.07(-0.14%)
Sep 24, 2021	52.97	52.98	52.90	52.92	275,731	-0.09(-0.18%)
Sep 23, 2021	53.12	53.13	53.00	53.01	330,572	-0.25(-0.47%)
Sep 22, 2021	53.28	53.33	53.19	53.26	468,641	-0.04(-0.07%)
Sep 21, 2021	53.32	53.34	53.28	53.30	298,939	-0.01(-0.02%)
Sep 20, 2021	53.26	53.35	53.25	53.31	224,755	+0.14(+0.26%)
Sep 17, 2021	53.16	53.18	53.13	53.17	250,536	-0.09(-0.17%)
Sep 16, 2021	53.26	53.30	53.22	53.26	287,812	-0.10(-0.19%)
Sep 15, 2021	53.38	53.39	53.32	53.37	247,440	-0.05(-0.09%)
Sep 14, 2021	53.38	53.45	53.37	53.41	271,769	+0.09(+0.17%)
Sep 13, 2021	53.31	53.35	53.31	53.32	245,064	+0.03(+0.05%)
Sep 10, 2021	53.32	53.33	53.26	53.29	1,669,669	-0.09(-0.17%)
Sep 09, 2021	53.32	53.41	53.29	53.39	257,479	+0.08(+0.16%)
Sep 08, 2021	53.26	53.32	53.25	53.30	250,883	+0.07(+0.12%)
Sep 07, 2021	53.24	53.27	53.21	53.24	312,407	-0.12(-0.23%)
Sep 03, 2021	53.35	53.36	53.32	53.36	1,600,336	-0.05(-0.09%)
Sep 02, 2021	53.39	53.41	53.37	53.40	744,117	+0.04(+0.07%)
Sep 01, 2021	53.39	53.41	53.34	53.37	727,599	-0.01(-0.01%)
Aug 31, 2021	53.38	53.42	53.34	53.37	268,973	-0.03(-0.05%)
Aug 30, 2021	53.32	53.41	53.32	53.40	444,238	+0.08(+0.16%)
Aug 27, 2021	53.20	53.33	53.16	53.32	1,697,206	+0.11(+0.21%)
Aug 26, 2021	53.20	53.22	53.16	53.20	2,186,598	-0.01(-0.02%)
Aug 25, 2021	53.31	53.33	53.20	53.21	301,278	-0.11(-0.21%)
Aug 24, 2021	53.36	53.38	53.32	53.33	212,044	-0.07(-0.14%)
Aug 23, 2021	53.37	53.41	53.34	53.40	333,725	+0.04(+0.07%)
Aug 20, 2021	53.41	53.43	53.34	53.36	327,910	-0.06(-0.10%)
Aug 19, 2021	53.44	53.45	53.40	53.42	326,999	+0.05(+0.09%)
Aug 18, 2021	53.37	53.40	53.29	53.37	600,052	-0.02(-0.03%)
Aug 17, 2021	53.39	53.45	53.38	53.39	424,089	-0.03(-0.05%)
Aug 16, 2021	53.41	53.49	53.41	53.42	301,742	+0.09(+0.17%)
Aug 13, 2021	53.20	53.34	53.20	53.33	338,555	+0.14(+0.26%)
Aug 12, 2021	53.18	53.22	53.15	53.19	250,787	-0.05(-0.09%)
Aug 11, 2021	53.20	53.30	53.15	53.23	305,583	+0.07(+0.12%)
Aug 10, 2021	53.27	53.27	53.17	53.17	688,045	-0.07(-0.14%)
Aug 09, 2021	53.37	53.40	53.24	53.24	236,250	-0.07(-0.14%)
Aug 06, 2021	53.34	53.37	53.32	53.32	815,867	-0.19(-0.35%)
Aug 05, 2021	53.53	53.55	53.46	53.50	600,592	-0.13(-0.24%)
Aug 04, 2021	53.75	53.79	53.55	53.63	375,648	-0.04(-0.07%)
Aug 03, 2021	53.67	53.72	53.65	53.67	204,251	+0.02(+0.03%)