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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2023	46.30	46.37	46.25	46.27	1,123,538	-0.04(-0.08%)
Oct 30, 2023	46.26	46.35	46.23	46.30	1,735,343	-0.11(-0.23%)
Oct 27, 2023	46.34	46.42	46.29	46.41	909,759	+0.07(+0.15%)
Oct 26, 2023	46.15	46.34	46.14	46.34	1,443,942	+0.25(+0.55%)
Oct 25, 2023	46.19	46.20	46.05	46.09	996,558	-0.22(-0.48%)
Oct 24, 2023	46.27	46.33	46.19	46.31	699,113	+0.01(+0.02%)
Oct 23, 2023	46.08	46.33	46.04	46.30	1,393,258	+0.14(+0.30%)
Oct 20, 2023	46.09	46.21	46.09	46.17	1,359,298	+0.21(+0.47%)
Oct 19, 2023	45.96	46.09	45.90	45.95	2,193,473	-0.09(-0.19%)
Oct 18, 2023	46.11	46.15	45.99	46.04	1,588,097	-0.13(-0.27%)
Oct 17, 2023	46.23	46.25	46.11	46.17	1,623,341	-0.32(-0.69%)
Oct 16, 2023	46.51	46.53	46.46	46.49	1,016,985	-0.17(-0.36%)
Oct 13, 2023	46.70	46.71	46.61	46.66	764,789	+0.16(+0.34%)
Oct 12, 2023	46.68	46.69	46.46	46.50	935,046	-0.26(-0.56%)
Oct 11, 2023	46.71	46.78	46.65	46.76	807,954	+0.11(+0.23%)
Oct 10, 2023	46.57	46.74	46.55	46.66	1,295,223	-0.07(-0.15%)
Oct 09, 2023	46.58	46.73	46.54	46.72	508,453	+0.41(+0.89%)
Oct 06, 2023	46.24	46.39	46.19	46.31	761,395	-0.18(-0.38%)
Oct 05, 2023	46.50	46.51	46.43	46.49	704,425	+0.09(+0.19%)
Oct 04, 2023	46.29	46.42	46.23	46.40	969,623	+0.20(+0.44%)
Oct 03, 2023	46.37	46.43	46.18	46.20	3,472,134	-0.22(-0.48%)
Oct 02, 2023	46.48	46.52	46.38	46.42	1,426,772	-0.23(-0.48%)
Sep 29, 2023	46.76	46.78	46.62	46.65	990,889	+0.02(+0.04%)
Sep 28, 2023	46.48	46.64	46.40	46.63	1,076,715	+0.14(+0.29%)
Sep 27, 2023	46.70	46.72	46.41	46.49	1,315,826	-0.15(-0.31%)
Sep 26, 2023	46.70	46.70	46.60	46.64	742,525	+0.01(+0.02%)
Sep 25, 2023	46.65	46.67	46.63	46.63	547,926	-0.18(-0.39%)
Sep 22, 2023	46.70	46.82	46.69	46.81	651,710	+0.14(+0.29%)
Sep 21, 2023	46.67	46.71	46.64	46.68	1,462,149	-0.15(-0.31%)
Sep 20, 2023	46.98	47.03	46.81	46.82	640,087	-0.05(-0.10%)
Sep 19, 2023	46.93	46.98	46.87	46.87	799,347	-0.14(-0.29%)
Sep 18, 2023	46.96	47.04	46.95	47.01	472,972	+0.00(+0.00%)
Sep 15, 2023	47.04	47.07	46.98	47.01	799,456	-0.08(-0.17%)
Sep 14, 2023	47.20	47.22	47.08	47.09	684,539	-0.06(-0.12%)
Sep 13, 2023	47.06	47.19	47.06	47.14	582,081	+0.05(+0.10%)
Sep 12, 2023	47.08	47.10	47.03	47.10	588,587	+0.01(+0.02%)
Sep 11, 2023	47.07	47.10	47.04	47.09	554,904	-0.03(-0.06%)
Sep 08, 2023	47.20	47.24	47.10	47.11	539,736	-0.02(-0.04%)
Sep 07, 2023	47.08	47.14	47.05	47.13	490,527	+0.15(+0.31%)
Sep 06, 2023	47.14	47.15	46.96	46.99	863,121	-0.14(-0.29%)
Sep 05, 2023	47.20	47.21	47.09	47.12	1,278,866	-0.18(-0.37%)
Sep 01, 2023	47.49	47.50	47.25	47.30	1,533,867	-0.15(-0.32%)
Aug 31, 2023	47.40	47.47	47.37	47.45	996,883	+0.10(+0.20%)
Aug 30, 2023	47.42	47.44	47.34	47.35	792,669	-0.01(-0.02%)
Aug 29, 2023	47.02	47.38	47.02	47.36	1,084,995	+0.26(+0.56%)
Aug 28, 2023	47.07	47.11	47.00	47.10	471,563	+0.09(+0.19%)
Aug 25, 2023	47.00	47.09	46.89	47.01	1,337,685	-0.05(-0.10%)
Aug 24, 2023	47.04	47.15	47.04	47.06	1,212,138	-0.09(-0.19%)
Aug 23, 2023	47.04	47.17	47.03	47.15	1,310,874	+0.30(+0.64%)
Aug 22, 2023	46.84	46.90	46.79	46.85	1,137,139	-0.01(-0.02%)
Aug 21, 2023	46.92	46.94	46.83	46.86	748,041	-0.20(-0.43%)
Aug 18, 2023	47.02	47.13	47.01	47.06	426,018	+0.08(+0.17%)
Aug 17, 2023	47.00	47.02	46.87	46.98	873,992	+0.03(+0.06%)
Aug 16, 2023	47.08	47.16	46.94	46.95	1,006,529	-0.12(-0.25%)
Aug 15, 2023	47.09	47.22	47.05	47.07	620,449	-0.05(-0.10%)
Aug 14, 2023	47.13	47.21	47.06	47.12	518,833	-0.07(-0.14%)
Aug 11, 2023	47.24	47.35	47.19	47.19	544,690	-0.18(-0.39%)
Aug 10, 2023	47.62	47.68	47.37	47.37	530,257	-0.23(-0.49%)
Aug 09, 2023	47.61	47.67	47.58	47.60	613,963	-0.01(-0.02%)
Aug 08, 2023	47.61	47.69	47.59	47.61	660,031	+0.15(+0.31%)
Aug 07, 2023	47.49	47.52	47.44	47.47	360,134	-0.05(-0.10%)
Aug 04, 2023	47.31	47.54	47.31	47.52	606,572	+0.36(+0.76%)
Aug 03, 2023	47.19	47.24	47.14	47.16	609,860	-0.19(-0.41%)
Aug 02, 2023	47.31	47.36	47.21	47.35	752,278	-0.01(-0.02%)