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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	47.26	47.37	47.17	47.25	781,692	-0.11(-0.22%)
Dec 29, 2022	47.32	47.39	47.28	47.36	849,887	+0.10(+0.20%)
Dec 28, 2022	47.34	47.36	47.22	47.26	1,355,014	-0.05(-0.10%)
Dec 27, 2022	47.39	47.44	47.28	47.31	701,809	-0.25(-0.52%)
Dec 23, 2022	47.52	47.60	47.51	47.56	803,615	-0.12(-0.26%)
Dec 22, 2022	47.70	47.79	47.66	47.68	2,054,326	-0.02(-0.04%)
Dec 21, 2022	47.80	47.81	47.67	47.70	1,070,597	+0.05(+0.10%)
Dec 20, 2022	47.65	47.71	47.60	47.65	2,224,032	-0.20(-0.42%)
Dec 19, 2022	47.92	47.92	47.83	47.86	560,225	-0.22(-0.46%)
Dec 16, 2022	47.91	48.15	47.88	48.08	937,849	-0.03(-0.06%)
Dec 15, 2022	48.12	48.16	48.01	48.11	1,073,265	+0.05(+0.10%)
Dec 14, 2022	48.05	48.12	47.86	48.06	2,822,091	+0.08(+0.16%)
Dec 13, 2022	48.17	48.21	47.95	47.98	5,296,491	+0.32(+0.66%)
Dec 12, 2022	47.84	47.86	47.62	47.67	790,750	-0.06(-0.12%)
Dec 09, 2022	47.83	47.84	47.72	47.73	592,149	-0.18(-0.38%)
Dec 08, 2022	47.93	48.00	47.86	47.91	2,038,952	-0.20(-0.42%)
Dec 07, 2022	47.93	48.12	47.92	48.11	1,031,097	+0.31(+0.64%)
Dec 06, 2022	47.70	47.84	47.67	47.80	700,838	+0.15(+0.32%)
Dec 05, 2022	47.79	47.81	47.61	47.65	1,374,533	-0.34(-0.72%)
Dec 02, 2022	47.72	48.00	47.63	47.99	1,521,574	+0.05(+0.10%)
Dec 01, 2022	47.68	47.95	47.66	47.95	4,304,905	+0.39(+0.82%)
Nov 30, 2022	47.18	47.59	47.13	47.56	973,799	+0.29(+0.61%)
Nov 29, 2022	47.25	47.36	47.24	47.27	634,622	-0.11(-0.22%)
Nov 28, 2022	47.38	47.43	47.33	47.37	674,224	+0.02(+0.04%)
Nov 25, 2022	47.28	47.35	47.27	47.35	1,378,686	+0.01(+0.02%)
Nov 23, 2022	47.20	47.35	47.20	47.35	1,122,383	+0.16(+0.34%)
Nov 22, 2022	47.17	47.23	47.13	47.18	779,092	+0.12(+0.26%)
Nov 21, 2022	47.20	47.23	47.05	47.06	659,175	-0.03(-0.06%)
Nov 18, 2022	47.20	47.23	47.08	47.09	1,135,198	-0.13(-0.28%)
Nov 17, 2022	47.25	47.26	47.15	47.22	797,985	-0.19(-0.40%)
Nov 16, 2022	47.38	47.46	47.31	47.41	1,857,006	+0.17(+0.36%)
Nov 15, 2022	47.18	47.26	47.09	47.24	1,972,665	+0.22(+0.47%)
Nov 14, 2022	47.03	47.04	46.93	47.02	647,573	-0.04(-0.08%)
Nov 11, 2022	47.00	47.12	46.98	47.06	581,377	-0.09(-0.18%)
Nov 10, 2022	46.93	47.15	46.92	47.14	1,628,646	+0.75(+1.61%)
Nov 09, 2022	46.26	46.42	46.22	46.40	1,048,287	+0.13(+0.29%)
Nov 08, 2022	46.13	46.30	46.13	46.27	1,725,289	+0.20(+0.44%)
Nov 07, 2022	46.17	46.19	46.06	46.06	806,268	-0.11(-0.25%)
Nov 04, 2022	46.20	46.31	46.11	46.18	1,470,310	+0.02(+0.04%)
Nov 03, 2022	46.05	46.21	46.03	46.16	1,853,702	-0.16(-0.35%)
Nov 02, 2022	46.42		46.25	46.32	1,399,339	-0.05(-0.10%)
Nov 01, 2022	46.67	46.67	46.35	46.37	1,127,555	-0.04(-0.10%)
Oct 31, 2022	46.42	46.48	46.31	46.42	990,170	-0.14(-0.31%)
Oct 28, 2022	46.55	46.68	46.48	46.56	838,251	-0.21(-0.45%)
Oct 27, 2022	46.62	46.80	46.54	46.77	1,647,655	+0.26(+0.55%)
Oct 26, 2022	46.43	46.57	46.43	46.51	1,121,588	+0.14(+0.31%)
Oct 25, 2022	46.34	46.47	46.31	46.37	1,286,338	+0.32(+0.70%)
Oct 24, 2022	46.05	46.18	45.95	46.04	2,597,879	-0.03(-0.06%)
Oct 21, 2022	45.89	46.15	45.85	46.07	2,101,885	+0.19(+0.42%)
Oct 20, 2022	46.04	46.12	45.85	45.88	2,372,290	-0.23(-0.50%)
Oct 19, 2022	46.19	46.24	46.09	46.11	1,229,479	-0.31(-0.66%)
Oct 18, 2022	46.45	46.51	46.28	46.42	736,977	+0.09(+0.19%)
Oct 17, 2022	46.51	46.55	46.31	46.33	1,717,154	+0.04(+0.08%)
Oct 14, 2022	46.61	46.61	46.24	46.29	1,466,309	-0.13(-0.29%)
Oct 13, 2022	46.18	46.57	46.16	46.42	1,294,694	-0.21(-0.45%)
Oct 12, 2022	46.48	46.66	46.48	46.63	736,888	+0.12(+0.27%)
Oct 11, 2022	46.55	46.68	46.45	46.51	1,251,561	+0.14(+0.31%)
Oct 10, 2022	46.53	46.55	46.31	46.37	535,240	-0.20(-0.43%)
Oct 07, 2022	46.59	46.68	46.55	46.57	897,680	-0.17(-0.37%)
Oct 06, 2022	46.87	46.92	46.73	46.74	1,253,980	-0.19(-0.41%)
Oct 05, 2022	47.02	47.04	46.86	46.93	997,020	-0.29(-0.61%)
Oct 04, 2022	47.27	47.39	47.16	47.22	1,063,532	+0.10(+0.22%)