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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	48.92	49.03	48.90	48.95	658,422	-0.05(-0.10%)
Dec 28, 2023	49.05	49.09	48.96	49.00	869,689	-0.10(-0.20%)
Dec 27, 2023	48.97	49.12	48.96	49.10	955,965	+0.25(+0.50%)
Dec 26, 2023	48.83	48.89	48.82	48.85	655,268	-0.02(-0.04%)
Dec 22, 2023	48.93	48.94	48.80	48.87	669,270	+0.00(+0.00%)
Dec 21, 2023	48.99	49.02	48.83	48.87	884,837	-0.02(-0.04%)
Dec 20, 2023	48.80	48.91	48.74	48.89	1,142,658	+0.18(+0.36%)
Dec 19, 2023	48.69	48.77	48.68	48.71	1,099,128	+0.06(+0.12%)
Dec 18, 2023	48.70	48.70	48.63	48.65	894,506	-0.07(-0.14%)
Dec 15, 2023	48.71	48.79	48.68	48.72	1,085,561	-0.07(-0.13%)
Dec 14, 2023	48.70	48.87	48.70	48.79	1,284,604	+0.26(+0.53%)
Dec 13, 2023	48.06	48.56	48.03	48.53	2,077,227	+0.56(+1.17%)
Dec 12, 2023	47.90	48.02	47.87	47.97	1,922,628	+0.08(+0.16%)
Dec 11, 2023	47.83	47.91	47.78	47.89	882,717	+0.00(+0.00%)
Dec 08, 2023	47.93	48.10	47.83	47.89	1,564,320	-0.26(-0.53%)
Dec 07, 2023	48.13	48.24	48.12	48.15	1,668,489	-0.01(-0.02%)
Dec 06, 2023	48.13	48.19	48.07	48.16	1,434,075	+0.09(+0.18%)
Dec 05, 2023	47.98	48.11	47.91	48.07	1,721,428	+0.21(+0.43%)
Dec 04, 2023	47.88	47.96	47.80	47.86	1,478,804	-0.15(-0.31%)
Dec 01, 2023	47.69	48.05	47.69	48.01	2,271,264	+0.33(+0.69%)
Nov 30, 2023	47.73	47.74	47.62	47.68	1,093,118	-0.14(-0.29%)
Nov 29, 2023	47.79	47.89	47.74	47.82	2,386,828	+0.17(+0.35%)
Nov 28, 2023	47.45	47.67	47.42	47.65	1,316,023	+0.21(+0.43%)
Nov 27, 2023	47.32	47.46	47.30	47.45	665,781	+0.23(+0.48%)
Nov 24, 2023	47.24	47.27	47.22	47.22	387,090	-0.16(-0.33%)
Nov 22, 2023	47.44	47.46	47.30	47.38	877,205	-0.01(-0.02%)
Nov 21, 2023	47.40	47.45	47.33	47.39	1,106,663	+0.06(+0.12%)
Nov 20, 2023	47.24	47.36	47.23	47.33	859,358	+0.04(+0.08%)
Nov 17, 2023	47.33	47.34	47.25	47.29	988,218	-0.03(-0.06%)
Nov 16, 2023	47.27	47.37	47.26	47.32	868,999	+0.25(+0.54%)
Nov 15, 2023	47.15	47.15	47.04	47.07	1,231,222	-0.25(-0.54%)
Nov 14, 2023	47.27	47.34	47.23	47.32	2,844,870	+0.51(+1.09%)
Nov 13, 2023	46.68	46.81	46.64	46.81	1,731,101	+0.01(+0.02%)
Nov 10, 2023	46.92	46.92	46.74	46.80	929,720	+0.02(+0.04%)
Nov 09, 2023	47.05	47.05	46.77	46.78	1,015,399	-0.29(-0.62%)
Nov 08, 2023	47.00	47.12	46.99	47.08	1,188,847	+0.08(+0.17%)
Nov 07, 2023	46.93	47.07	46.92	47.00	1,666,195	+0.15(+0.31%)
Nov 06, 2023	46.93	46.93	46.81	46.85	1,500,396	-0.20(-0.42%)
Nov 03, 2023	47.16	47.21	47.01	47.05	1,698,215	+0.31(+0.67%)
Nov 02, 2023	46.82	46.87	46.69	46.73	1,028,304	+0.13(+0.27%)
Nov 01, 2023	46.32	46.65	46.32	46.61	1,680,757	+0.34(+0.74%)
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%)
Aug 01, 2023	47.38	47.45	47.31	47.36	1,566,035	-0.16(-0.34%)
Jul 31, 2023	47.46	47.57	47.46	47.53	551,813	+0.04(+0.08%)
Jul 28, 2023	47.46	47.53	47.43	47.49	800,290	+0.13(+0.27%)
Jul 27, 2023	47.57	47.59	47.32	47.36	1,098,882	-0.32(-0.67%)
Jul 26, 2023	47.62	47.71	47.53	47.68	715,801	+0.13(+0.26%)
Jul 25, 2023	47.49	47.56	47.48	47.55	1,277,218	-0.06(-0.12%)
Jul 24, 2023	47.77	47.81	47.59	47.61	624,777	-0.11(-0.22%)
Jul 21, 2023	47.74	47.78	47.70	47.72	869,190	+0.01(+0.02%)
Jul 20, 2023	47.78	47.78	47.63	47.71	726,930	-0.25(-0.52%)
Jul 19, 2023	47.94	47.99	47.86	47.96	930,248	+0.11(+0.22%)
Jul 18, 2023	47.96	48.00	47.85	47.85	718,692	+0.01(+0.02%)
Jul 17, 2023	47.83	47.87	47.77	47.85	801,809	+0.06(+0.12%)
Jul 14, 2023	47.89	47.92	47.77	47.79	462,716	-0.21(-0.44%)
Jul 13, 2023	47.86	48.01	47.83	48.00	605,024	+0.34(+0.71%)
Jul 12, 2023	47.56	47.71	47.54	47.66	941,972	+0.36(+0.76%)
Jul 11, 2023	47.29	47.35	47.25	47.30	579,231	+0.04(+0.08%)
Jul 10, 2023	47.12	47.30	47.12	47.26	560,488	+0.21(+0.45%)
Jul 07, 2023	47.03	47.17	47.01	47.05	555,740	+0.01(+0.02%)
Jul 06, 2023	47.01	47.05	46.86	47.04	1,761,227	-0.26(-0.55%)
Jul 05, 2023	47.45	47.46	47.25	47.30	1,021,586	-0.12(-0.25%)
Jul 03, 2023	47.54	47.64	47.42	47.42	1,171,616	-0.15(-0.32%)
Jun 30, 2023	47.53	47.59	47.48	47.57	843,221	+0.03(+0.06%)
Jun 29, 2023	47.56	47.58	47.48	47.54	1,278,230	-0.34(-0.71%)
Jun 28, 2023	47.79	47.90	47.74	47.88	515,884	+0.14(+0.30%)
Jun 27, 2023	47.87	47.93	47.71	47.74	766,325	-0.16(-0.34%)
Jun 26, 2023	47.89	47.92	47.83	47.90	719,671	+0.10(+0.20%)
Jun 23, 2023	47.94	47.94	47.75	47.80	896,039	+0.11(+0.22%)
Jun 22, 2023	47.77	47.81	47.65	47.70	986,459	-0.16(-0.34%)
Jun 21, 2023	47.76	47.91	47.71	47.86	796,500	+0.01(+0.02%)
Jun 20, 2023	47.79	47.93	47.79	47.85	634,456	+0.09(+0.18%)
Jun 16, 2023	47.74	47.82	47.64	47.77	847,458	-0.15(-0.32%)
Jun 15, 2023	47.86	47.94	47.81	47.92	801,362	-0.73(-1.50%)
May 08, 2023	48.65	48.74	48.63	48.65	587,121	-0.19(-0.39%)
May 05, 2023	48.87	48.89	48.77	48.84	707,873	-0.23(-0.47%)
May 04, 2023	48.98	49.32	48.96	49.07	2,710,625	+0.05(+0.10%)
May 03, 2023	48.85	49.03	48.81	49.02	1,245,354	+0.28(+0.57%)
May 02, 2023	48.40	48.77	48.38	48.75	1,766,829	+0.46(+0.96%)
May 01, 2023	48.51	48.54	48.27	48.28	2,193,962	-0.37(-0.77%)
Apr 28, 2023	48.61	48.67	48.53	48.66	935,268	+0.24(+0.50%)
Apr 27, 2023	48.53	48.54	48.38	48.42	709,532	-0.26(-0.53%)
Apr 26, 2023	48.82	48.83	48.61	48.68	1,466,485	-0.13(-0.28%)
Apr 25, 2023	48.62	48.83	48.62	48.81	716,758	+0.40(+0.83%)
Apr 24, 2023	48.34	48.43	48.32	48.41	588,679	+0.17(+0.36%)
Apr 21, 2023	48.40	48.44	48.22	48.23	647,613	-0.09(-0.18%)
Apr 20, 2023	48.29	48.36	48.28	48.32	532,291	+0.21(+0.44%)
Apr 19, 2023	48.11	48.12	48.02	48.11	795,487	-0.07(-0.14%)
Apr 18, 2023	48.15	48.26	48.14	48.18	450,866	+0.01(+0.02%)
Apr 17, 2023	48.23	48.25	48.13	48.17	851,165	-0.19(-0.40%)
Apr 14, 2023	48.42	48.43	48.31	48.36	1,621,581	-0.21(-0.44%)
Apr 13, 2023	48.72	48.79	48.54	48.57	1,916,241	-0.07(-0.14%)
Apr 12, 2023	48.70	48.71	48.48	48.64	2,253,569	+0.13(+0.28%)
Apr 11, 2023	48.56	48.56	48.42	48.50	945,205	-0.03(-0.06%)
Apr 10, 2023	48.57	48.59	48.49	48.53	1,205,204	-0.37(-0.75%)
Apr 06, 2023	48.91	48.99	48.88	48.90	1,719,487	+0.02(+0.04%)
Apr 05, 2023	48.91	49.09	48.88	48.88	1,711,971	+0.12(+0.26%)
Apr 04, 2023	48.37	48.80	48.37	48.75	1,927,533	+0.25(+0.52%)
Apr 03, 2023	48.26	48.54	48.22	48.50	1,809,685	+0.18(+0.37%)
Mar 31, 2023	48.16	48.33	48.10	48.32	2,369,988	+0.19(+0.40%)
Mar 30, 2023	48.02	48.14	48.00	48.13	1,013,648	+0.07(+0.14%)
Mar 29, 2023	48.00	48.15	48.00	48.07	20,298,846	-0.07(-0.14%)
Mar 28, 2023	48.12	48.20	48.07	48.13	1,291,609	-0.07(-0.14%)
Mar 27, 2023	48.30	48.37	48.20	48.20	2,556,977	-0.45(-0.93%)
Mar 24, 2023	48.91	48.95	48.62	48.65	2,171,426	-0.01(-0.02%)
Mar 23, 2023	48.39	48.70	48.34	48.66	4,362,709	+0.28(+0.57%)
Mar 22, 2023	47.83	48.43	47.79	48.38	2,667,691	+0.49(+1.02%)
Mar 21, 2023	47.94	48.06	47.84	47.89	2,806,089	-0.33(-0.68%)
Mar 20, 2023	48.49	48.49	48.14	48.22	2,608,645	-0.17(-0.36%)
Mar 17, 2023	48.18	48.53	48.17	48.39	3,846,207	+0.48(+1.00%)
Mar 16, 2023	48.48	48.53	47.87	47.91	5,434,559	-0.38(-0.79%)
Mar 15, 2023	48.31	48.56	48.11	48.30	6,657,853	+0.58(+1.23%)
Mar 14, 2023	47.82	47.85	47.56	47.71	4,712,887	-0.34(-0.70%)
Mar 13, 2023	48.14	48.34	47.92	48.05	4,486,917	+0.57(+1.21%)
Mar 10, 2023	47.31	47.50	47.22	47.47	3,294,884	+0.62(+1.33%)
Mar 09, 2023	46.69	46.91	46.66	46.85	1,465,325	+0.27(+0.58%)
Mar 08, 2023	46.70	46.77	46.54	46.58	2,860,068	-0.03(-0.06%)
Mar 07, 2023	46.74	46.75	46.57	46.61	2,067,227	-0.08(-0.16%)
Mar 06, 2023	46.80	46.81	46.66	46.69	11,955,908	-0.05(-0.10%)
Mar 03, 2023	46.68	46.73	46.56	46.73	2,415,353	+0.21(+0.45%)
Mar 02, 2023	46.48	46.54	46.47	46.52	2,008,913	-0.12(-0.25%)
Mar 01, 2023	46.74	46.79	46.61	46.64	2,548,252	-0.24(-0.52%)
Feb 28, 2023	46.77	46.90	46.72	46.88	1,150,752	+0.03(+0.06%)
Feb 27, 2023	46.87	46.89	46.80	46.85	1,079,047	+0.10(+0.20%)
Feb 24, 2023	46.75	46.79	46.67	46.76	4,262,383	-0.24(-0.51%)
Feb 23, 2023	46.87	47.02	46.86	47.00	6,021,279	+0.13(+0.29%)
Feb 22, 2023	46.92	46.97	46.84	46.86	2,978,067	+0.05(+0.10%)
Feb 21, 2023	46.94	46.97	46.81	46.81	4,565,839	-0.34(-0.73%)
Feb 17, 2023	47.01	47.17	46.99	47.16	3,075,655	+0.10(+0.20%)
Feb 16, 2023	47.09	47.15	47.02	47.06	10,125,463	-0.08(-0.16%)
Feb 15, 2023	47.16	47.23	47.09	47.14	4,247,970	-0.06(-0.12%)
Feb 14, 2023	47.26	47.33	47.13	47.20	3,562,846	-0.20(-0.42%)
Feb 13, 2023	47.34	47.42	47.33	47.40	1,664,523	+0.06(+0.12%)
Feb 10, 2023	47.49	47.49	47.33	47.34	4,997,254	-0.14(-0.30%)
Feb 09, 2023	47.72	47.72	47.45	47.48	5,102,250	-0.15(-0.32%)
Feb 08, 2023	47.58	47.66	47.52	47.64	1,674,158	+0.10(+0.20%)
Feb 07, 2023	47.58	47.77	47.52	47.54	1,509,128	-0.03(-0.06%)
Feb 06, 2023	47.66	47.71	47.57	47.57	1,326,735	-0.35(-0.74%)
Feb 03, 2023	48.02	48.08	47.89	47.92	4,240,906	-0.41(-0.85%)
Feb 02, 2023	48.44	48.49	48.31	48.33	3,218,161	+0.01(+0.02%)
Feb 01, 2023	48.12	48.35	47.99	48.32	2,685,880	+0.29(+0.61%)
Jan 31, 2023	48.02	48.06	47.91	48.03	1,409,648	+0.16(+0.34%)
Jan 30, 2023	47.89	47.93	47.85	47.87	1,502,471	-0.11(-0.24%)
Jan 27, 2023	47.93	47.99	47.91	47.98	1,102,514	-0.05(-0.10%)
Jan 26, 2023	48.10	48.15	47.99	48.03	3,356,389	-0.12(-0.26%)
Jan 25, 2023	48.13	48.23	48.07	48.16	1,822,622	+0.05(+0.10%)
Jan 24, 2023	47.99	48.12	47.91	48.11	1,990,610	+0.15(+0.32%)
Jan 23, 2023	47.96	48.06	47.95	47.96	2,175,915	-0.13(-0.28%)
Jan 20, 2023	48.12	48.16	48.03	48.09	3,298,786	-0.21(-0.43%)
Jan 19, 2023	48.30	48.35	48.23	48.30	5,262,181	-0.08(-0.16%)
Jan 18, 2023	48.32	48.38	48.22	48.37	3,706,304	+0.44(+0.91%)
Jan 17, 2023	47.92	48.03	47.90	47.94	1,938,746	-0.05(-0.10%)
Jan 13, 2023	48.09	48.16	47.94	47.98	1,444,382	-0.16(-0.34%)
Jan 12, 2023	48.01	48.17	47.86	48.15	3,392,299	+0.31(+0.66%)
Jan 11, 2023	47.75	47.84	47.72	47.83	1,697,224	+0.16(+0.34%)
Jan 10, 2023	47.71	47.74	47.58	47.67	1,376,698	-0.14(-0.30%)
Jan 09, 2023	47.71	47.88	47.70	47.81	1,505,938	+0.10(+0.20%)
Jan 06, 2023	47.31	47.74	47.27	47.72	1,885,169	+0.45(+0.95%)
Jan 05, 2023	47.13	47.30	47.08	47.27	2,319,019	-0.07(-0.14%)
Jan 04, 2023	47.38	47.41	47.27	47.34	902,430	+0.20(+0.42%)