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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	51.29	51.46	51.29	51.40	783,896	+0.34(+0.66%)
Feb 25, 2022	51.01	51.06	50.93	51.06	956,804	-0.03(-0.06%)
Feb 24, 2022	51.25	51.27	51.04	51.09	801,945	+0.10(+0.20%)
Feb 23, 2022	51.00	51.05	50.93	50.98	725,729	-0.15(-0.29%)
Feb 22, 2022	51.07	51.14	51.04	51.13	1,022,124	-0.03(-0.05%)
Feb 18, 2022				51.16	0	+0.08(+0.17%)
Feb 17, 2022	50.98	51.08	50.97	51.08	1,285,276	+0.17(+0.33%)
Feb 16, 2022	50.90	50.92	50.81	50.91	928,972	+0.10(+0.20%)
Feb 15, 2022	50.80	50.87	50.77	50.81	569,658	-0.07(-0.15%)
Feb 14, 2022	50.91	51.00	50.81	50.88	914,562	-0.22(-0.44%)
Feb 11, 2022	50.91	51.15	50.75	51.11	2,549,755	+0.38(+0.76%)
Feb 10, 2022	50.98	51.00	50.72	50.72	2,711,889	-0.43(-0.84%)
Feb 09, 2022	51.19	51.26	51.14	51.15	372,598	+0.01(+0.02%)
Feb 08, 2022	51.18	51.18	51.13	51.14	940,871	-0.12(-0.24%)
Feb 07, 2022	51.26	51.28	51.21	51.27	595,136	+0.02(+0.04%)
Feb 04, 2022	51.30	51.32	51.21	51.25	757,105	-0.30(-0.58%)
Feb 03, 2022	51.56			51.55	499,477	-0.12(-0.24%)
Feb 02, 2022	51.66	51.75	51.65	51.67	1,027,461	+0.07(+0.15%)
Feb 01, 2022	51.67	51.69	51.56	51.59	673,887	-0.06(-0.13%)
Jan 31, 2022	51.59	51.68		51.66	2,046,313	+0.01(+0.02%)
Jan 28, 2022	51.51	51.67	51.50	51.65	1,285,826	+0.09(+0.18%)
Jan 27, 2022	51.50	51.61	51.50	51.55	632,482	+0.07(+0.13%)
Jan 26, 2022	51.75	51.78	51.47	51.49	989,090	-0.25(-0.49%)
Jan 25, 2022	51.82	51.87	51.72	51.74	542,914	-0.07(-0.13%)
Jan 24, 2022	51.89	51.93	51.79	51.81	483,381	+0.01(+0.02%)
Jan 21, 2022	51.81	51.84	51.73	51.80	1,259,709	+0.20(+0.38%)
Jan 20, 2022	51.59	51.61	51.56	51.60	284,670	+0.04(+0.07%)
Jan 19, 2022	51.53	51.62	51.52	51.56	503,733	+0.08(+0.16%)
Jan 18, 2022	51.58	51.60	51.47	51.48	495,693	-0.27(-0.52%)
Jan 14, 2022				51.75	0	-0.22(-0.41%)
Jan 13, 2022	51.89	51.98	51.87	51.97	270,417	+0.09(+0.18%)
Jan 12, 2022	51.91	51.95	51.86	51.87	694,237	+0.02(+0.04%)
Jan 11, 2022	51.75	51.86	51.72	51.85	300,131	+0.06(+0.11%)
Jan 10, 2022	51.74	51.82	51.71	51.80	756,021	-0.05(-0.09%)
Jan 07, 2022	51.89	51.89	51.77	51.84	475,280	-0.09(-0.18%)
Jan 06, 2022	51.97	52.00	51.90	51.94	486,076	-0.09(-0.18%)
Jan 05, 2022	52.19	52.20	52.01	52.03	1,126,186	-0.19(-0.36%)
Jan 04, 2022	52.14	52.22	52.14	52.22	791,620	+0.01(+0.02%)
Jan 03, 2022	52.32	52.32	52.21	52.21	972,627	-0.29(-0.55%)
Dec 31, 2021	52.55	52.57	52.48	52.50	1,979,092	-0.03(-0.05%)
Dec 30, 2021	52.46	52.53	52.42	52.53	8,932,902	+0.10(+0.20%)
Dec 29, 2021	52.46	52.49	52.39	52.42	363,863	-0.12(-0.23%)
Dec 28, 2021	52.59	52.59	52.54	52.55	382,534	+0.01(+0.02%)
Dec 27, 2021	52.51	52.56	52.51	52.54	462,678	-0.02(-0.04%)
Dec 23, 2021	52.56	52.58	52.51	52.56	599,700	-0.05(-0.09%)
Dec 22, 2021	52.61	52.62	52.54	52.60	605,656	+0.01(+0.02%)
Dec 21, 2021	52.61	52.63	52.53	52.59	813,542	-0.14(-0.27%)
Dec 20, 2021	52.79	52.85	52.72	52.73	458,950	+0.02(+0.04%)
Dec 17, 2021	52.75	52.81	52.69	52.71	1,679,513	+0.01(+0.01%)
Dec 16, 2021	52.60	52.72	52.60	52.71	506,726	+0.17(+0.32%)
Dec 15, 2021	52.48	52.57	52.42	52.54	610,627	-0.02(-0.04%)
Dec 14, 2021	52.56	52.60	52.52	52.56	711,846	-0.07(-0.14%)
Dec 13, 2021	52.55	52.67	52.55	52.63	263,911	+0.13(+0.25%)
Dec 10, 2021	52.50	52.59	52.48	52.50	258,127	+0.03(+0.05%)
Dec 09, 2021	52.46	52.54	52.44	52.47	335,624	+0.05(+0.09%)
Dec 08, 2021	52.43	52.46	52.36	52.43	287,916	-0.07(-0.14%)
Dec 07, 2021	52.53	52.58	52.47	52.50	199,830	-0.14(-0.27%)
Dec 06, 2021	52.74	52.76	52.60	52.64	280,346	-0.16(-0.30%)
Dec 03, 2021	52.55	52.87	52.53	52.80	642,914	+0.18(+0.34%)
Dec 02, 2021	52.70	52.72	52.55	52.62	354,662	-0.13(-0.25%)