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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2023	48.16	48.33	48.10	48.32	2,369,988	+0.19(+0.40%)
Mar 30, 2023	48.02	48.14	48.00	48.13	1,013,648	+0.07(+0.14%)
Mar 29, 2023	48.00	48.15	48.00	48.07	20,298,846	-0.07(-0.14%)
Mar 28, 2023	48.12	48.20	48.07	48.13	1,291,609	-0.07(-0.14%)
Mar 27, 2023	48.30	48.37	48.20	48.20	2,556,977	-0.45(-0.93%)
Mar 24, 2023	48.91	48.95	48.62	48.65	2,171,426	-0.01(-0.02%)
Mar 23, 2023	48.39	48.70	48.34	48.66	4,362,709	+0.28(+0.57%)
Mar 22, 2023	47.83	48.43	47.79	48.38	2,667,691	+0.49(+1.02%)
Mar 21, 2023	47.94	48.06	47.84	47.89	2,806,089	-0.33(-0.68%)
Mar 20, 2023	48.49	48.49	48.14	48.22	2,608,645	-0.17(-0.36%)
Mar 17, 2023	48.18	48.53	48.17	48.39	3,846,207	+0.48(+1.00%)
Mar 16, 2023	48.48	48.53	47.87	47.91	5,434,559	-0.38(-0.79%)
Mar 15, 2023	48.31	48.56	48.11	48.30	6,657,853	+0.58(+1.23%)
Mar 14, 2023	47.82	47.85	47.56	47.71	4,712,887	-0.34(-0.70%)
Mar 13, 2023	48.14	48.34	47.92	48.05	4,486,917	+0.57(+1.21%)
Mar 10, 2023	47.31	47.50	47.22	47.47	3,294,884	+0.62(+1.33%)
Mar 09, 2023	46.69	46.91	46.66	46.85	1,465,325	+0.27(+0.58%)
Mar 08, 2023	46.70	46.77	46.54	46.58	2,860,068	-0.03(-0.06%)
Mar 07, 2023	46.74	46.75	46.57	46.61	2,067,227	-0.08(-0.16%)
Mar 06, 2023	46.80	46.81	46.66	46.69	11,955,908	-0.05(-0.10%)
Mar 03, 2023	46.68	46.73	46.56	46.73	2,415,353	+0.21(+0.45%)
Mar 02, 2023	46.48	46.54	46.47	46.52	2,008,913	-0.12(-0.25%)
Mar 01, 2023	46.74	46.79	46.61	46.64	2,548,252	-0.24(-0.52%)
Feb 28, 2023	46.77	46.90	46.72	46.88	1,150,752	+0.03(+0.06%)
Feb 27, 2023	46.87	46.89	46.80	46.85	1,079,047	+0.10(+0.20%)
Feb 24, 2023	46.75	46.79	46.67	46.76	4,262,383	-0.24(-0.51%)
Feb 23, 2023	46.87	47.02	46.86	47.00	6,021,279	+0.13(+0.29%)
Feb 22, 2023	46.92	46.97	46.84	46.86	2,978,067	+0.05(+0.10%)
Feb 21, 2023	46.94	46.97	46.81	46.81	4,565,839	-0.34(-0.73%)
Feb 17, 2023	47.01	47.17	46.99	47.16	3,075,655	+0.10(+0.20%)
Feb 16, 2023	47.09	47.15	47.02	47.06	10,125,463	-0.08(-0.16%)
Feb 15, 2023	47.16	47.23	47.09	47.14	4,247,970	-0.06(-0.12%)
Feb 14, 2023	47.26	47.33	47.13	47.20	3,562,846	-0.20(-0.42%)
Feb 13, 2023	47.34	47.42	47.33	47.40	1,664,523	+0.06(+0.12%)
Feb 10, 2023	47.49	47.49	47.33	47.34	4,997,254	-0.14(-0.30%)
Feb 09, 2023	47.72	47.72	47.45	47.48	5,102,250	-0.15(-0.32%)
Feb 08, 2023	47.58	47.66	47.52	47.64	1,674,158	+0.10(+0.20%)
Feb 07, 2023	47.58	47.77	47.52	47.54	1,509,128	-0.03(-0.06%)
Feb 06, 2023	47.66	47.71	47.57	47.57	1,326,735	-0.35(-0.74%)
Feb 03, 2023	48.02	48.08	47.89	47.92	4,240,906	-0.41(-0.85%)
Feb 02, 2023	48.44	48.49	48.31	48.33	3,218,161	+0.01(+0.02%)
Feb 01, 2023	48.12	48.35	47.99	48.32	2,685,880	+0.29(+0.61%)
Jan 31, 2023	48.02	48.06	47.91	48.03	1,409,648	+0.16(+0.34%)
Jan 30, 2023	47.89	47.93	47.85	47.87	1,502,471	-0.11(-0.24%)
Jan 27, 2023	47.93	47.99	47.91	47.98	1,102,514	-0.05(-0.10%)
Jan 26, 2023	48.10	48.15	47.99	48.03	3,356,389	-0.12(-0.26%)
Jan 25, 2023	48.13	48.23	48.07	48.16	1,822,622	+0.05(+0.10%)
Jan 24, 2023	47.99	48.12	47.91	48.11	1,990,610	+0.15(+0.32%)
Jan 23, 2023	47.96	48.06	47.95	47.96	2,175,915	-0.13(-0.28%)
Jan 20, 2023	48.12	48.16	48.03	48.09	3,298,786	-0.21(-0.43%)
Jan 19, 2023	48.30	48.35	48.23	48.30	5,262,181	-0.08(-0.16%)
Jan 18, 2023	48.32	48.38	48.22	48.37	3,706,304	+0.44(+0.91%)
Jan 17, 2023	47.92	48.03	47.90	47.94	1,938,746	-0.05(-0.10%)
Jan 13, 2023	48.09	48.16	47.94	47.98	1,444,382	-0.16(-0.34%)
Jan 12, 2023	48.01	48.17	47.86	48.15	3,392,299	+0.31(+0.66%)
Jan 11, 2023	47.75	47.84	47.72	47.83	1,697,224	+0.16(+0.34%)
Jan 10, 2023	47.71	47.74	47.58	47.67	1,376,698	-0.14(-0.30%)
Jan 09, 2023	47.71	47.88	47.70	47.81	1,505,938	+0.10(+0.20%)
Jan 06, 2023	47.31	47.74	47.27	47.72	1,885,169	+0.45(+0.95%)
Jan 05, 2023	47.13	47.30	47.08	47.27	2,319,019	-0.07(-0.14%)
Jan 04, 2023	47.38	47.41	47.27	47.34	902,430	+0.20(+0.42%)