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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2022	46.12	46.18	46.01	46.11	996,648	-0.14(-0.31%)
Oct 28, 2022	46.25	46.38	46.18	46.26	843,735	-0.21(-0.45%)
Oct 27, 2022	46.32	46.50	46.24	46.46	1,658,434	+0.26(+0.55%)
Oct 26, 2022	46.13	46.27	46.12	46.21	1,128,926	+0.14(+0.31%)
Oct 25, 2022	46.04	46.17	46.01	46.07	1,294,754	+0.32(+0.70%)
Oct 24, 2022	45.75	45.88	45.65	45.74	2,614,874	-0.03(-0.06%)
Oct 21, 2022	45.59	45.85	45.55	45.77	2,115,636	+0.19(+0.42%)
Oct 20, 2022	45.74	45.82	45.55	45.58	2,387,810	-0.23(-0.50%)
Oct 19, 2022	45.89	45.94	45.79	45.81	1,237,522	-0.30(-0.66%)
Oct 18, 2022	46.15	46.21	45.98	46.11	741,798	+0.09(+0.19%)
Oct 17, 2022	46.21	46.25	46.01	46.03	1,728,388	+0.04(+0.08%)
Oct 14, 2022	46.30	46.30	45.94	45.99	1,475,901	-0.13(-0.29%)
Oct 13, 2022	45.88	46.27	45.86	46.12	1,303,164	-0.21(-0.45%)
Oct 12, 2022	46.18	46.36	46.18	46.33	741,709	+0.12(+0.27%)
Oct 11, 2022	46.25	46.38	46.15	46.21	1,259,749	+0.14(+0.31%)
Oct 10, 2022	46.23	46.25	46.01	46.07	538,742	-0.20(-0.43%)
Oct 07, 2022	46.28	46.37	46.25	46.27	903,552	-0.17(-0.37%)
Oct 06, 2022	46.57	46.62	46.43	46.44	1,262,184	-0.19(-0.41%)
Oct 05, 2022	46.71	46.74	46.56	46.62	1,003,542	-0.28(-0.61%)
Oct 04, 2022	46.97	47.08	46.85	46.91	1,070,490	+0.10(+0.22%)
Oct 03, 2022	46.75	47.07	46.24	46.80	2,782,161	+0.36(+0.77%)
Sep 30, 2022	46.65	46.72	46.35	46.45	2,794,201	-0.11(-0.24%)
Sep 29, 2022	46.48	46.64	46.44	46.56	1,045,008	-0.16(-0.34%)
Sep 28, 2022	46.46	46.75	46.35	46.72	2,114,353	+0.71(+1.54%)
Sep 27, 2022	46.22	46.25	45.98	46.01	2,395,782	-0.16(-0.35%)
Sep 26, 2022	46.48	46.49	46.11	46.17	2,447,038	-0.48(-1.03%)
Sep 23, 2022	46.67	46.71	46.52	46.65	1,666,657	-0.05(-0.10%)
Sep 22, 2022	46.83	46.86	46.65	46.70	3,169,524	-0.43(-0.92%)
Sep 21, 2022	47.13	47.21	46.86	47.14	935,646	+0.05(+0.10%)
Sep 20, 2022	47.07	47.16	47.01	47.09	1,499,065	-0.15(-0.32%)
Sep 19, 2022	47.21	47.30	47.19	47.24	1,805,123	-0.13(-0.28%)
Sep 16, 2022	47.29	47.42	47.26	47.37	853,393	+0.08(+0.16%)
Sep 15, 2022	47.34	47.36	47.27	47.30	618,656	-0.11(-0.24%)
Sep 14, 2022	47.39	47.52	47.37	47.41	1,171,776	-0.05(-0.10%)
Sep 13, 2022	47.43	47.48	47.37	47.46	1,534,827	-0.26(-0.55%)
Sep 12, 2022	47.85	47.88	47.67	47.72	677,209	-0.04(-0.08%)
Sep 09, 2022	47.85	47.90	47.72	47.76	470,760	-0.04(-0.08%)
Sep 08, 2022	47.89	47.97	47.79	47.80	553,438	-0.13(-0.28%)
Sep 07, 2022	47.82	47.94	47.80	47.93	502,207	+0.23(+0.48%)
Sep 06, 2022	47.85	47.85	47.68	47.70	1,064,185	-0.35(-0.73%)
Sep 02, 2022	48.01	48.13	47.95	48.05	1,024,957	+0.22(+0.45%)
Sep 01, 2022	47.87	47.93	47.72	47.84	1,996,902	-0.17(-0.36%)
Aug 31, 2022	48.10	48.18	47.98	48.01	455,486	-0.13(-0.27%)
Aug 30, 2022	48.15	48.25	48.05	48.14	781,758	-0.03(-0.06%)
Aug 29, 2022	48.22	48.22	48.12	48.17	448,727	-0.17(-0.35%)
Aug 26, 2022	48.34	48.42	48.25	48.34	644,903	-0.08(-0.16%)
Aug 25, 2022	48.27	48.42	48.23	48.42	665,069	+0.19(+0.39%)
Aug 24, 2022	48.27	48.29	48.18	48.23	652,730	-0.11(-0.23%)
Aug 23, 2022	48.36	48.56	48.30	48.34	879,390	-0.06(-0.12%)
Aug 22, 2022	48.49	48.52	48.36	48.40	434,915	-0.17(-0.35%)
Aug 19, 2022	48.58	48.60	48.50	48.57	566,524	-0.21(-0.43%)
Aug 18, 2022	48.79	48.88	48.73	48.77	459,126	+0.07(+0.14%)
Aug 17, 2022	48.73	48.76	48.61	48.71	844,956	-0.20(-0.41%)
Aug 16, 2022	48.94	48.94	48.82	48.91	971,280	-0.13(-0.27%)
Aug 15, 2022	49.05	49.09	48.99	49.04	557,864	+0.16(+0.33%)
Aug 12, 2022	48.92	48.93	48.80	48.88	662,902	+0.10(+0.21%)
Aug 11, 2022	49.09	49.12	48.76	48.77	652,154	-0.19(-0.39%)
Aug 10, 2022	49.10	49.22	48.95	48.96	802,994	+0.07(+0.13%)
Aug 09, 2022	48.90	48.93	48.84	48.90	837,819	-0.09(-0.19%)
Aug 08, 2022	48.95	49.03	48.93	48.99	765,026	+0.15(+0.31%)
Aug 05, 2022	48.91	48.91	48.79	48.84	1,621,844	-0.53(-1.07%)
Aug 04, 2022	49.21	49.37	49.16	49.37	573,868	+0.20(+0.40%)
Aug 03, 2022	49.01	49.18	48.82	49.17	1,142,480	+0.10(+0.21%)
Aug 02, 2022	49.55	49.60	49.06	49.07	946,439	-0.49(-0.99%)