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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	50.08	50.10	50.04	50.05	364,159	-0.07(-0.15%)
Dec 30, 2019	50.03	50.12	50.02	50.12	378,275	+0.00(+0.00%)
Dec 27, 2019	50.06	50.12	50.06	50.12	260,772	+0.08(+0.16%)
Dec 26, 2019	50.00	50.04	49.96	50.04	418,216	+0.05(+0.11%)
Dec 24, 2019	49.89	50.00	49.88	49.99	696,160	+0.06(+0.13%)
Dec 23, 2019	49.96	49.99	49.88	49.92	908,031	-0.05(-0.09%)
Dec 20, 2019	49.90	49.97	49.90	49.97	1,169,194	+0.00(+0.00%)
Dec 19, 2019	49.94	50.02	49.91	49.97	791,050	+0.02(+0.03%)
Dec 18, 2019	49.99	49.99	49.90	49.95	582,879	-0.06(-0.12%)
Dec 17, 2019	50.02	50.05	49.99	50.01	340,047	+0.02(+0.05%)
Dec 16, 2019	50.04	50.05	49.97	49.99	313,263	-0.15(-0.29%)
Dec 13, 2019	50.03	50.16	49.96	50.13	307,632	+0.20(+0.40%)
Dec 12, 2019	50.18	50.18	49.89	49.93	531,637	-0.25(-0.49%)
Dec 11, 2019	50.08	50.21	50.08	50.18	361,416	+0.12(+0.24%)
Dec 10, 2019	50.12	50.14	50.04	50.06	538,979	-0.04(-0.07%)
Dec 09, 2019	50.13	50.15	50.09	50.10	360,691	+0.01(+0.02%)
Dec 06, 2019	50.05	50.14	50.04	50.09	683,651	-0.10(-0.20%)
Dec 05, 2019	50.15	50.22	50.14	50.19	1,670,016	-0.06(-0.13%)
Dec 04, 2019	50.33	50.36	50.22	50.25	703,933	-0.14(-0.27%)
Dec 03, 2019	50.28	50.45	50.28	50.39	452,212	+0.26(+0.53%)
Dec 02, 2019	50.05	50.13	50.03	50.12	382,080	-0.06(-0.12%)
Nov 29, 2019	50.17	50.20	50.14	50.19	628,404	-0.01(-0.02%)
Nov 27, 2019	50.21	50.23	50.18	50.20	237,372	-0.10(-0.20%)
Nov 26, 2019	50.29	50.31	50.26	50.30	277,742	+0.07(+0.14%)
Nov 25, 2019	50.20	50.24	50.20	50.22	381,079	+0.01(+0.02%)
Nov 22, 2019	50.25	50.25	50.19	50.21	359,969	-0.01(-0.02%)
Nov 21, 2019	50.24	50.27	50.20	50.22	371,340	-0.09(-0.18%)
Nov 20, 2019	50.28	50.32	50.23	50.31	1,571,959	+0.14(+0.27%)
Nov 19, 2019	50.14	50.20	50.14	50.18	380,298	+0.05(+0.11%)
Nov 18, 2019	50.14	50.18	50.12	50.12	366,123	+0.05(+0.09%)
Nov 15, 2019	50.06	50.13	50.06	50.08	207,522	-0.05(-0.11%)
Nov 14, 2019	50.10	50.18	50.10	50.13	298,782	+0.15(+0.31%)
Nov 13, 2019	50.00	50.01	49.95	49.98	350,613	+0.10(+0.20%)
Nov 12, 2019	49.84	49.90	49.80	49.88	383,637	+0.07(+0.15%)
Nov 11, 2019	49.80	49.90	49.80	49.80	315,354	-0.02(-0.04%)
Nov 08, 2019	49.82	49.93	49.80	49.82	409,206	-0.03(-0.05%)
Nov 07, 2019	49.96	49.96	49.73	49.85	553,406	-0.25(-0.51%)
Nov 06, 2019	50.09	50.14	50.03	50.10	1,432,066	+0.09(+0.18%)
Nov 05, 2019	50.08	50.09	49.98	50.01	528,337	-0.16(-0.33%)
Nov 04, 2019	50.20	50.22	50.17	50.18	365,568	-0.17(-0.34%)
Nov 01, 2019	50.34	50.42	50.25	50.35	692,401	-0.04(-0.08%)
Oct 31, 2019	50.26	50.42	50.26	50.39	252,706	+0.23(+0.45%)
Oct 30, 2019	50.06	50.18	50.02	50.17	443,940	+0.15(+0.29%)
Oct 29, 2019	50.04	50.06	50.00	50.02	225,788	+0.00(+0.01%)
Oct 28, 2019	50.00	50.02	49.97	50.02	310,287	-0.09(-0.17%)
Oct 25, 2019	50.21	50.21	50.07	50.10	370,132	-0.10(-0.20%)
Oct 24, 2019	50.22	50.27	50.19	50.20	282,960	+0.02(+0.04%)
Oct 23, 2019	50.26	50.27	50.17	50.18	310,690	-0.00(-0.01%)
Oct 22, 2019	50.19	50.21	50.11	50.19	359,324	+0.05(+0.10%)
Oct 21, 2019	50.18	50.21	50.12	50.14	291,239	-0.11(-0.22%)
Oct 18, 2019	50.24	50.29	50.22	50.25	326,211	+0.05(+0.09%)
Oct 17, 2019	50.21	50.28	50.17	50.20	259,906	-0.01(-0.02%)
Oct 16, 2019	50.20	50.26	50.19	50.21	295,102	+0.07(+0.14%)
Oct 15, 2019	50.27	50.31	50.13	50.14	638,809	-0.18(-0.36%)
Oct 14, 2019	50.30	50.33	50.25	50.32	193,053	+0.08(+0.16%)
Oct 11, 2019	50.27	50.29	50.14	50.24	1,268,758	-0.21(-0.41%)
Oct 10, 2019	50.60	50.60	50.43	50.45	221,930	-0.23(-0.45%)
Oct 09, 2019	50.64	50.73	50.61	50.67	718,006	-0.06(-0.12%)
Oct 08, 2019	50.77	50.80	50.68	50.74	393,745	+0.06(+0.13%)
Oct 07, 2019	50.73	50.74	50.65	50.67	285,052	-0.12(-0.23%)
Oct 04, 2019	50.73	50.83	50.71	50.79	699,212	+0.05(+0.11%)
Oct 03, 2019	50.58	50.86	50.58	50.74	618,064	+0.21(+0.41%)
Oct 02, 2019	50.44	50.59	50.44	50.53	466,614	+0.14(+0.27%)