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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	49.75	49.88	49.68	49.88	1,154,698	+0.18(+0.36%)
Mar 30, 2022	49.50	49.71	49.49	49.70	830,349	+0.14(+0.28%)
Mar 29, 2022	49.49	49.60	49.41	49.56	7,356,191	+0.16(+0.32%)
Mar 28, 2022	49.41	49.53	49.38	49.41	10,073,027	+0.02(+0.04%)
Mar 25, 2022	49.59	49.61	49.34	49.39	1,809,881	-0.40(-0.81%)
Mar 24, 2022	49.77	49.85	49.76	49.79	333,926	-0.17(-0.34%)
Mar 23, 2022	49.83	49.96	49.76	49.96	744,304	+0.21(+0.41%)
Mar 22, 2022	49.77	49.81	49.72	49.75	1,100,036	-0.16(-0.32%)
Mar 21, 2022	50.15	50.19	49.90	49.91	951,267	-0.46(-0.91%)
Mar 18, 2022	50.32	50.41	50.32	50.37	972,114	+0.05(+0.09%)
Mar 17, 2022	50.37	50.44	50.27	50.32	914,337	-0.04(-0.07%)
Mar 16, 2022	50.42	50.44	50.14	50.36	1,276,006	-0.11(-0.22%)
Mar 15, 2022	50.65	50.68	50.44	50.47	745,249	-0.01(-0.02%)
Mar 14, 2022	50.62	50.65	50.47	50.48	535,378	-0.41(-0.81%)
Mar 11, 2022	50.89	50.93	50.83	50.89	404,549	-0.06(-0.11%)
Mar 10, 2022	50.96		50.86	50.95	747,306	-0.15(-0.29%)
Mar 09, 2022	51.13	51.16	51.05	51.10	429,616	-0.20(-0.38%)
Mar 08, 2022	51.32	51.40	51.24	51.30	882,816	-0.23(-0.45%)
Mar 07, 2022	51.52	51.67	51.51	51.53	599,128	-0.16(-0.31%)
Mar 04, 2022	51.64	51.79	51.64	51.69	1,404,361	+0.31(+0.60%)
Mar 03, 2022	51.33	51.45	51.27	51.38	570,558	+0.10(+0.20%)
Mar 02, 2022	51.57	51.60	51.26	51.28	1,845,907	-0.52(-1.01%)
Mar 01, 2022	51.63	51.94	51.63	51.80	1,464,696	+0.41(+0.79%)
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%)