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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	46.67	46.78	46.58	46.66	791,620	-0.10(-0.22%)
Dec 29, 2022	46.73	46.80	46.69	46.76	860,681	+0.09(+0.20%)
Dec 28, 2022	46.74	46.76	46.63	46.67	1,372,224	-0.05(-0.10%)
Dec 27, 2022	46.79	46.84	46.68	46.72	710,723	-0.25(-0.52%)
Dec 23, 2022	46.92	47.00	46.91	46.96	813,822	-0.12(-0.26%)
Dec 22, 2022	47.10	47.19	47.07	47.09	2,080,418	-0.02(-0.04%)
Dec 21, 2022	47.20	47.21	47.08	47.10	1,084,195	+0.05(+0.10%)
Dec 20, 2022	47.05	47.11	47.00	47.06	2,252,280	-0.20(-0.42%)
Dec 19, 2022	47.32	47.32	47.23	47.26	567,341	-0.22(-0.46%)
Dec 16, 2022	47.31	47.55	47.28	47.47	949,760	-0.03(-0.06%)
Dec 15, 2022	47.51	47.55	47.41	47.50	1,086,905	+0.05(+0.10%)
Dec 14, 2022	47.45	47.52	47.26	47.46	2,857,957	+0.08(+0.16%)
Dec 13, 2022	47.56	47.61	47.35	47.38	5,363,804	+0.31(+0.66%)
Dec 12, 2022	47.24	47.26	47.03	47.07	800,799	-0.06(-0.12%)
Dec 09, 2022	47.23	47.24	47.12	47.13	599,674	-0.18(-0.38%)
Dec 08, 2022	47.32	47.40	47.26	47.31	2,064,865	-0.20(-0.42%)
Dec 07, 2022	47.32	47.52	47.32	47.50	1,044,201	+0.30(+0.64%)
Dec 06, 2022	47.10	47.24	47.07	47.20	709,745	+0.15(+0.32%)
Dec 05, 2022	47.19	47.21	47.02	47.05	1,392,002	-0.34(-0.72%)
Dec 02, 2022	47.12	47.40	47.03	47.39	1,540,912	+0.05(+0.10%)
Dec 01, 2022	47.08	47.34	47.06	47.34	4,359,616	+0.38(+0.82%)
Nov 30, 2022	46.59	47.00	46.53	46.96	986,171	+0.28(+0.61%)
Nov 29, 2022	46.66	46.77	46.65	46.68	642,684	-0.10(-0.22%)
Nov 28, 2022	46.79	46.84	46.74	46.78	682,790	+0.02(+0.04%)
Nov 25, 2022	46.69	46.76	46.68	46.76	1,396,202	+0.01(+0.02%)
Nov 23, 2022	46.61	46.76	46.61	46.75	1,136,643	+0.16(+0.34%)
Nov 22, 2022	46.58	46.64	46.54	46.59	788,990	+0.12(+0.26%)
Nov 21, 2022	46.61	46.64	46.46	46.47	667,550	-0.03(-0.06%)
Nov 18, 2022	46.61	46.64	46.49	46.50	1,149,621	-0.13(-0.28%)
Nov 17, 2022	46.66	46.67	46.56	46.63	808,123	-0.19(-0.40%)
Nov 16, 2022	46.79	46.86	46.71	46.82	1,880,599	+0.17(+0.36%)
Nov 15, 2022	46.59	46.67	46.50	46.65	1,997,728	+0.22(+0.47%)
Nov 14, 2022	46.44	46.45	46.35	46.43	655,800	-0.04(-0.08%)
Nov 11, 2022	46.41	46.52	46.39	46.47	588,763	-0.08(-0.18%)
Nov 10, 2022	46.35	46.56	46.34	46.55	1,649,337	+0.74(+1.61%)
Nov 09, 2022	45.68	45.84	45.64	45.82	1,061,605	+0.13(+0.29%)
Nov 08, 2022	45.55	45.72	45.55	45.69	1,747,209	+0.20(+0.44%)
Nov 07, 2022	45.59	45.61	45.48	45.49	816,512	-0.11(-0.25%)
Nov 04, 2022	45.62	45.73	45.53	45.60	1,488,989	+0.02(+0.04%)
Nov 03, 2022	45.47	45.63	45.45	45.58	1,877,253	-0.16(-0.35%)
Nov 02, 2022	45.84		45.67	45.74	1,417,117	-0.05(-0.10%)
Nov 01, 2022	46.08	46.08	45.77	45.79	1,141,881	-0.04(-0.10%)
Oct 31, 2022	45.84	45.90	45.73	45.83	1,002,742	-0.14(-0.31%)
Oct 28, 2022	45.97	46.10	45.90	45.97	848,894	-0.21(-0.45%)
Oct 27, 2022	46.04	46.21	45.96	46.18	1,668,574	+0.25(+0.55%)
Oct 26, 2022	45.85	45.98	45.84	45.93	1,135,829	+0.14(+0.31%)
Oct 25, 2022	45.76	45.88	45.73	45.79	1,302,670	+0.32(+0.70%)
Oct 24, 2022	45.48	45.60	45.37	45.47	2,630,863	-0.03(-0.06%)
Oct 21, 2022	45.32	45.58	45.28	45.49	2,128,572	+0.19(+0.42%)
Oct 20, 2022	45.47	45.54	45.28	45.31	2,402,410	-0.23(-0.50%)
Oct 19, 2022	45.61	45.66	45.51	45.53	1,245,089	-0.30(-0.66%)
Oct 18, 2022	45.87	45.93	45.70	45.83	746,334	+0.08(+0.19%)
Oct 17, 2022	45.93	45.97	45.73	45.75	1,738,956	+0.04(+0.08%)
Oct 14, 2022	46.02	46.02	45.66	45.71	1,484,926	-0.13(-0.29%)
Oct 13, 2022	45.60	45.98	45.58	45.84	1,311,132	-0.21(-0.45%)
Oct 12, 2022	45.90	46.08	45.90	46.05	746,244	+0.12(+0.27%)
Oct 11, 2022	45.97	46.10	45.87	45.93	1,267,452	+0.14(+0.31%)
Oct 10, 2022	45.95	45.97	45.73	45.79	542,036	-0.20(-0.43%)
Oct 07, 2022	46.00	46.09	45.97	45.98	909,077	-0.17(-0.37%)
Oct 06, 2022	46.29	46.33	46.14	46.15	1,269,901	-0.19(-0.41%)
Oct 05, 2022	46.43	46.45	46.28	46.34	1,009,678	-0.28(-0.61%)
Oct 04, 2022	46.68	46.79	46.57	46.62	1,077,035	+0.10(+0.22%)