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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2020	53.62	53.79	53.62	53.75	860,442	+0.09(+0.17%)
Mar 30, 2020	53.65	53.80	53.60	53.66	939,813	+0.08(+0.15%)
Mar 27, 2020	53.47	53.65	53.44	53.57	880,720	+0.23(+0.43%)
Mar 26, 2020	53.27	53.45	53.23	53.34	690,692	+0.16(+0.31%)
Mar 25, 2020	53.12	53.29	53.10	53.18	840,350	-0.02(-0.03%)
Mar 24, 2020	53.29	53.29	53.07	53.20	845,775	-0.29(-0.55%)
Mar 23, 2020	53.16	53.58	53.15	53.49	2,435,824	+0.50(+0.95%)
Mar 20, 2020	52.50	53.06	52.50	52.99	1,440,781	+0.67(+1.28%)
Mar 19, 2020	52.11	52.72	52.06	52.32	2,111,096	+0.08(+0.16%)
Mar 18, 2020	52.26	52.60	52.00	52.24	1,310,836	-0.31(-0.59%)
Mar 17, 2020	53.03	53.23	52.50	52.55	2,319,609	-0.77(-1.44%)
Mar 16, 2020	52.97	53.32	52.53	53.32	5,457,912	+0.76(+1.44%)
Mar 13, 2020	52.31	52.76	52.31	52.56	1,110,934	-0.25(-0.47%)
Mar 12, 2020	53.03	53.42	51.91	52.80	2,738,356	+0.10(+0.19%)
Mar 11, 2020	53.10	54.18	49.93	52.70	1,676,519	-0.22(-0.41%)
Mar 10, 2020	53.22	53.43	52.91	52.92	1,730,179	-0.49(-0.92%)
Mar 09, 2020	53.38	53.89	53.38	53.42	1,394,747	+0.30(+0.57%)
Mar 06, 2020	53.31	53.40	53.04	53.12	1,594,002	+0.25(+0.47%)
Mar 05, 2020	52.84	52.91	52.81	52.87	1,026,754	+0.29(+0.56%)
Mar 04, 2020	52.70	52.80	52.58	52.58	858,468	-0.08(-0.16%)
Mar 03, 2020	52.24	52.89	52.20	52.66	2,634,145	+0.49(+0.95%)
Mar 02, 2020	52.35	52.48	52.15	52.16	1,033,130	-0.07(-0.13%)
Feb 28, 2020	52.09	52.27	52.05	52.23	1,157,674	+0.44(+0.85%)
Feb 27, 2020	51.83	51.91	51.67	51.79	1,114,279	+0.18(+0.35%)
Feb 26, 2020	51.54	51.71	51.51	51.61	1,033,942	-0.01(-0.02%)
Feb 25, 2020	51.49	51.68	51.49	51.62	552,691	+0.11(+0.21%)
Feb 24, 2020	51.50	51.53	51.45	51.51	450,711	+0.28(+0.55%)
Feb 21, 2020	51.14	51.30	51.14	51.23	374,061	+0.15(+0.29%)
Feb 20, 2020	51.02	51.13	51.02	51.08	449,372	+0.09(+0.18%)
Feb 19, 2020	50.96	51.00	50.95	50.99	305,396	-0.02(-0.04%)
Feb 18, 2020	51.00	51.05	50.97	51.01	306,532	+0.08(+0.16%)
Feb 14, 2020	50.92	50.97	50.92	50.92	381,291	+0.05(+0.09%)
Feb 13, 2020	50.86	50.92	50.86	50.88	262,190	+0.03(+0.05%)
Feb 12, 2020	50.86	50.87	50.82	50.85	347,038	-0.08(-0.16%)
Feb 11, 2020	50.96	50.97	50.91	50.93	806,928	-0.06(-0.13%)
Feb 10, 2020	51.02	51.05	50.96	51.00	294,501	+0.06(+0.13%)
Feb 07, 2020	50.91	50.96	50.87	50.93	278,766	+0.15(+0.29%)
Feb 06, 2020	50.76	50.81	50.73	50.79	293,767	+0.00(+0.00%)
Feb 05, 2020	50.78	50.82	50.76	50.79	498,420	-0.11(-0.22%)
Feb 04, 2020	50.92	50.94	50.86	50.90	341,378	-0.18(-0.36%)
Feb 03, 2020	51.05	51.11	50.97	51.08	460,691	-0.06(-0.12%)
Jan 31, 2020	51.03	51.16	51.02	51.14	539,433	+0.18(+0.36%)
Jan 30, 2020	50.99	51.06	50.93	50.96	368,555	+0.05(+0.11%)
Jan 29, 2020	50.81	50.92	50.81	50.91	256,545	+0.13(+0.25%)
Jan 28, 2020	50.84	50.85	50.75	50.78	321,028	-0.08(-0.16%)
Jan 27, 2020	50.87	50.87	50.81	50.86	562,301	+0.23(+0.45%)
Jan 24, 2020	50.55	50.69	50.55	50.63	329,696	+0.11(+0.22%)
Jan 23, 2020	50.54	50.60	50.50	50.52	354,467	+0.05(+0.11%)
Jan 22, 2020	50.45	50.48	50.44	50.47	1,412,819	+0.01(+0.02%)
Jan 21, 2020	50.40	50.46	50.39	50.46	375,154	+0.15(+0.29%)
Jan 17, 2020	50.30	50.32	50.26	50.31	862,874	-0.02(-0.04%)
Jan 16, 2020	50.35	50.36	50.30	50.33	700,028	-0.05(-0.11%)
Jan 15, 2020	50.37	50.39	50.33	50.39	406,434	+0.07(+0.14%)
Jan 14, 2020	50.27	50.32	50.27	50.31	345,943	+0.06(+0.13%)
Jan 13, 2020	50.24	50.25	50.21	50.25	314,093	-0.04(-0.07%)
Jan 10, 2020	50.24	50.30	50.23	50.29	271,308	+0.07(+0.14%)
Jan 09, 2020	50.11	50.24	50.11	50.21	751,978	+0.01(+0.02%)
Jan 08, 2020	50.30	50.35	50.17	50.20	577,070	-0.09(-0.18%)
Jan 07, 2020	50.33	50.35	50.28	50.30	594,124	-0.01(-0.02%)
Jan 06, 2020	50.40	50.41	50.30	50.30	993,160	-0.05(-0.11%)
Jan 03, 2020	50.27	50.37	50.24	50.36	514,739	+0.21(+0.42%)