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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 05, 2024	48.69	48.77	48.59	48.75	704,424	+0.11(+0.23%)
Jun 04, 2024	48.56	48.69	48.56	48.64	435,118	+0.18(+0.37%)
Jun 03, 2024	48.30	48.48	48.29	48.46	861,351	+0.21(+0.43%)
May 31, 2024	48.18	48.26	48.17	48.25	419,969	+0.16(+0.33%)
May 30, 2024	48.03	48.09	48.03	48.09	405,946	+0.18(+0.37%)
May 29, 2024	48.02	48.02	47.87	47.92	475,712	-0.16(-0.33%)
May 28, 2024	48.27	48.28	48.05	48.07	706,842	-0.14(-0.29%)
May 24, 2024	48.15	48.23	48.15	48.21	407,035	+0.02(+0.04%)
May 23, 2024	48.33	48.33	48.15	48.19	556,525	-0.13(-0.27%)
May 22, 2024	48.29	48.36	48.29	48.32	566,565	-0.05(-0.10%)
May 21, 2024	48.38	48.40	48.36	48.37	409,869	+0.07(+0.14%)
May 20, 2024	48.31	48.33	48.29	48.30	555,068	-0.03(-0.06%)
May 17, 2024	48.39	48.42	48.33	48.33	562,248	-0.10(-0.21%)
May 16, 2024	48.50	48.50	48.43	48.43	409,808	-0.08(-0.16%)
May 15, 2024	48.46	48.54	48.40	48.51	533,913	+0.26(+0.54%)
May 14, 2024	48.23	48.28	48.20	48.25	663,421	+0.09(+0.19%)
May 13, 2024	48.20	48.21	48.14	48.16	810,022	+0.05(+0.10%)
May 10, 2024	48.17	48.18	48.10	48.11	693,726	-0.11(-0.23%)
May 09, 2024	48.14	48.25	48.13	48.22	573,387	+0.10(+0.21%)
May 08, 2024	48.13	48.17	48.11	48.12	625,392	-0.07(-0.14%)
May 07, 2024	48.24	48.28	48.17	48.19	634,571	+0.06(+0.12%)
May 06, 2024	48.13	48.17	48.10	48.13	640,884	+0.01(+0.02%)
May 03, 2024	48.19	48.19	48.05	48.12	512,385	+0.19(+0.39%)
May 02, 2024	47.76	47.94	47.74	47.94	842,237	+0.23(+0.48%)
May 01, 2024	47.68	47.85	47.63	47.71	1,757,916	+0.14(+0.29%)
Apr 30, 2024	47.63	47.66	47.56	47.57	677,528	-0.16(-0.33%)
Apr 29, 2024	47.70	47.76	47.67	47.73	728,911	+0.12(+0.25%)
Apr 26, 2024	47.62	47.67	47.60	47.61	624,353	+0.05(+0.10%)
Apr 25, 2024	47.49	47.57	47.47	47.56	1,195,399	-0.12(-0.25%)
Apr 24, 2024	47.68	47.69	47.62	47.68	785,259	-0.07(-0.15%)
Apr 23, 2024	47.64	47.82	47.62	47.75	761,485	+0.07(+0.15%)
Apr 22, 2024	47.63	47.72	47.63	47.68	508,791	+0.01(+0.02%)
Apr 19, 2024	47.71	47.71	47.63	47.67	490,153	+0.05(+0.10%)
Apr 18, 2024	47.72	47.72	47.59	47.62	946,544	-0.13(-0.27%)
Apr 17, 2024	47.66	47.77	47.62	47.75	647,276	+0.21(+0.44%)
Apr 16, 2024	47.56	47.63	47.49	47.54	985,878	-0.14(-0.29%)
Apr 15, 2024	47.64	47.69	47.54	47.68	1,091,412	-0.19(-0.39%)
Apr 12, 2024	47.89	47.95	47.86	47.87	740,692	+0.13(+0.27%)
Apr 11, 2024	47.82	47.83	47.68	47.74	1,174,606	+0.01(+0.02%)
Apr 10, 2024	47.88	47.91	47.69	47.73	2,078,404	-0.51(-1.05%)
Apr 09, 2024	48.21	48.27	48.18	48.23	604,376	+0.12(+0.25%)
Apr 08, 2024	48.12	48.16	48.07	48.11	755,651	-0.08(-0.16%)
Apr 05, 2024	48.25	48.35	48.19	48.19	810,490	-0.24(-0.49%)
Apr 04, 2024	48.36	48.44	48.28	48.43	640,635	+0.14(+0.29%)
Apr 03, 2024	48.14	48.31	48.11	48.29	782,920	+0.03(+0.06%)
Apr 02, 2024	48.19	48.27	48.16	48.26	944,850	-0.04(-0.08%)
Apr 01, 2024	48.48	48.58	48.27	48.30	955,259	-0.28(-0.57%)
Mar 28, 2024	48.57	48.57	48.57	48.58	1,164,419	-0.07(-0.14%)
Mar 27, 2024	48.58	48.66	48.57	48.65	670,585	+0.13(+0.27%)
Mar 26, 2024	48.46	48.53	48.42	48.52	797,964	+0.04(+0.08%)
Mar 25, 2024	48.54	48.54	48.46	48.48	458,407	-0.09(-0.18%)
Mar 22, 2024	48.58	48.58	48.54	48.57	661,135	+0.15(+0.31%)
Mar 21, 2024	48.47	48.47	48.39	48.42	556,659	+0.01(+0.02%)
Mar 20, 2024	48.31	48.43	48.28	48.41	611,724	+0.13(+0.27%)
Mar 19, 2024	48.25	48.31	48.24	48.28	565,356	+0.11(+0.23%)
Mar 18, 2024	48.20	48.23	48.14	48.17	550,686	-0.04(-0.08%)
Mar 15, 2024	48.24	48.27	48.18	48.21	1,192,743	-0.09(-0.18%)
Mar 14, 2024	48.41	48.41	48.28	48.30	804,348	-0.23(-0.47%)
Mar 13, 2024	48.56	48.58	48.51	48.53	571,357	-0.07(-0.14%)
Mar 12, 2024	48.66	48.67	48.57	48.60	724,757	-0.15(-0.30%)
Mar 11, 2024	48.81	48.81	48.72	48.75	560,239	-0.08(-0.16%)
Mar 08, 2024	48.87	48.88	48.79	48.83	1,111,755	+0.06(+0.12%)
Mar 07, 2024	48.77	48.78	48.69	48.77	1,413,432	+0.08(+0.16%)
Mar 06, 2024	48.69	48.77	48.66	48.69	1,139,915	+0.08(+0.16%)
Mar 05, 2024	48.59	48.67	48.54	48.61	906,359	+0.18(+0.37%)
Mar 04, 2024	48.41	48.47	48.40	48.43	953,395	-0.08(-0.16%)
Mar 01, 2024	48.31	48.54	48.23	48.51	1,310,555	+0.19(+0.40%)
Feb 29, 2024	48.29	48.38	48.28	48.32	989,991	+0.06(+0.12%)
Feb 28, 2024	48.18	48.26	48.17	48.26	925,881	+0.13(+0.27%)
Feb 27, 2024	48.15	48.21	48.11	48.13	1,631,702	-0.05(-0.10%)
Feb 26, 2024	48.24	48.24	48.11	48.18	777,202	-0.06(-0.12%)
Feb 23, 2024	48.12	48.27	48.12	48.24	676,068	+0.14(+0.29%)
Feb 22, 2024	48.12	48.19	48.06	48.10	924,955	-0.03(-0.06%)
Feb 21, 2024	48.29	48.29	48.10	48.13	1,562,080	-0.12(-0.25%)
Feb 20, 2024	48.28	48.33	48.25	48.25	711,146	+0.08(+0.16%)
Feb 16, 2024	48.11	48.19	48.10	48.17	950,511	-0.17(-0.35%)
Feb 15, 2024	48.39	48.42	48.28	48.34	916,077	+0.11(+0.23%)
Feb 14, 2024	48.13	48.29	48.13	48.23	981,222	+0.15(+0.31%)
Feb 13, 2024	48.23	48.25	48.08	48.08	1,275,527	-0.42(-0.88%)
Feb 12, 2024	48.50	48.54	48.44	48.51	570,546	+0.05(+0.10%)
Feb 09, 2024	48.43	48.48	48.42	48.46	679,600	-0.07(-0.14%)
Feb 08, 2024	48.56	48.58	48.50	48.53	1,600,289	-0.10(-0.20%)
Feb 07, 2024	48.63	48.77	48.62	48.62	1,303,994	-0.06(-0.12%)
Feb 06, 2024	48.54	48.71	48.53	48.68	1,018,953	+0.20(+0.41%)
Feb 05, 2024	48.59	48.62	48.46	48.49	986,467	-0.32(-0.65%)
Feb 02, 2024	48.87	48.92	48.74	48.80	1,423,745	-0.45(-0.92%)
Feb 01, 2024	49.23	49.37	49.15	49.26	1,192,412	+0.19(+0.39%)
Jan 31, 2024	48.95	49.10	48.91	49.07	1,527,247	+0.30(+0.61%)
Jan 30, 2024	48.82	48.84	48.66	48.77	973,935	+0.00(+0.00%)
Jan 29, 2024	48.69	48.80	48.67	48.77	606,658	+0.19(+0.38%)
Jan 26, 2024	48.61	48.62	48.55	48.58	2,601,846	-0.07(-0.14%)
Jan 25, 2024	48.61	48.67	48.57	48.65	977,753	+0.16(+0.32%)
Jan 24, 2024	48.71	48.72	48.48	48.50	999,765	-0.09(-0.18%)
Jan 23, 2024	48.58	48.59	48.54	48.58	764,275	-0.06(-0.12%)
Jan 22, 2024	48.65	48.69	48.62	48.64	962,943	+0.10(+0.20%)
Jan 19, 2024	48.50	48.55	48.43	48.54	1,243,537	-0.02(-0.04%)
Jan 18, 2024	48.61	48.65	48.54	48.56	1,427,195	-0.06(-0.12%)
Jan 17, 2024	48.64	48.66	48.56	48.62	2,411,834	-0.17(-0.34%)
Jan 16, 2024	48.92	48.96	48.72	48.79	1,738,714	-0.24(-0.48%)
Jan 12, 2024	49.04	49.12	48.96	49.03	1,253,770	+0.13(+0.26%)
Jan 11, 2024	48.74	48.91	48.71	48.90	1,398,145	+0.23(+0.47%)
Jan 10, 2024	48.78	48.81	48.67	48.67	924,667	-0.04(-0.08%)
Jan 09, 2024	48.68	48.79	48.68	48.71	767,791	+0.00(+0.00%)
Jan 08, 2024	48.63	48.83	48.62	48.71	874,555	+0.11(+0.22%)
Jan 05, 2024	48.59	48.83	48.56	48.60	1,889,501	-0.10(-0.20%)
Jan 04, 2024	48.71	48.76	48.67	48.70	817,973	-0.18(-0.36%)
Jan 03, 2024	48.69	48.91	48.65	48.88	1,563,827	+0.06(+0.12%)