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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	52.61	52.65	52.57	52.63	324,433	+0.04(+0.07%)
Apr 29, 2021	52.52	52.61	52.49	52.59	392,057	-0.04(-0.07%)
Apr 28, 2021	52.58	52.65	52.51	52.63	553,616	+0.06(+0.11%)
Apr 27, 2021	52.64	52.67	52.57	52.57	1,788,371	-0.10(-0.19%)
Apr 26, 2021	52.71	52.73	52.68	52.68	1,137,713	-0.06(-0.11%)
Apr 23, 2021	52.76	52.76	52.68	52.73	827,564	-0.03(-0.05%)
Apr 22, 2021	52.74	52.78	52.67	52.76	992,581	+0.01(+0.02%)
Apr 21, 2021	52.74	52.78	52.70	52.75	1,861,548	+0.01(+0.02%)
Apr 20, 2021	52.66	52.77	52.65	52.74	3,039,722	+0.10(+0.19%)
Apr 19, 2021	52.60	52.69	52.59	52.64	2,133,214	-0.01(-0.02%)
Apr 16, 2021	52.65	52.70	52.64	52.65	3,368,747	-0.07(-0.14%)
Apr 15, 2021	52.64	52.78	52.64	52.72	545,378	+0.16(+0.30%)
Apr 14, 2021	52.55	52.58	52.51	52.57	482,037	-0.05(-0.09%)
Apr 13, 2021	52.48	52.61	52.48	52.61	361,826	+0.13(+0.25%)
Apr 12, 2021	52.47	52.49	52.44	52.48	257,796	-0.03(-0.05%)
Apr 09, 2021	52.46	52.57	52.45	52.51	239,986	-0.08(-0.16%)
Apr 08, 2021	52.56	52.60	52.56	52.59	317,023	+0.08(+0.16%)
Apr 07, 2021	52.50	52.58	52.49	52.51	320,241	-0.01(-0.02%)
Apr 06, 2021	52.42	52.52	52.41	52.52	394,324	+0.18(+0.34%)
Apr 05, 2021	52.28	52.35	52.26	52.34	481,128	-0.07(-0.14%)
Apr 01, 2021	52.39	52.45	52.37	52.42	4,672,837	+0.09(+0.18%)
Mar 31, 2021	52.36	52.39	52.28	52.32	397,037	-0.06(-0.12%)
Mar 30, 2021	52.32	52.40	52.30	52.39	673,904	-0.02(-0.04%)
Mar 29, 2021	52.54	52.54	52.39	52.41	952,928	-0.10(-0.19%)
Mar 26, 2021	52.52	52.59	52.50	52.51	714,027	-0.10(-0.19%)
Mar 25, 2021	52.65	52.67	52.56	52.61	350,808	-0.01(-0.02%)
Mar 24, 2021	52.54	52.63	52.52	52.62	1,650,302	+0.02(+0.04%)
Mar 23, 2021	52.51	52.60	52.49	52.60	441,880	+0.15(+0.28%)
Mar 22, 2021	52.43	52.47	52.41	52.45	491,453	+0.07(+0.14%)
Mar 19, 2021	52.31	52.43	52.31	52.38	382,942	-0.03(-0.05%)
Mar 18, 2021	52.36	52.43	52.30	52.41	398,972	-0.18(-0.34%)
Mar 17, 2021	52.46	52.66	52.42	52.58	375,067	+0.02(+0.04%)
Mar 16, 2021	52.57	52.61	52.54	52.56	757,483	+0.01(+0.02%)
Mar 15, 2021	52.52	52.57	52.52	52.56	368,884	+0.05(+0.09%)
Mar 12, 2021	52.53	52.53	52.48	52.51	273,083	-0.20(-0.39%)
Mar 11, 2021	52.72	52.75	52.66	52.71	486,205	+0.01(+0.02%)
Mar 10, 2021	52.62	52.72	52.62	52.70	293,209	+0.07(+0.14%)
Mar 09, 2021	52.61	52.64	52.56	52.63	309,861	+0.13(+0.25%)
Mar 08, 2021	52.57	52.57	52.48	52.50	1,031,965	-0.16(-0.30%)
Mar 05, 2021	52.57	52.69	52.54	52.66	395,124	-0.03(-0.05%)
Mar 04, 2021	52.84	52.89	52.66	52.69	959,730	-0.16(-0.30%)
Mar 03, 2021	52.88	52.88	52.79	52.84	924,595	-0.18(-0.33%)
Mar 02, 2021	52.92	53.02	52.90	53.02	486,776	+0.07(+0.14%)
Mar 01, 2021	52.92	52.95	52.86	52.94	565,914	-0.00(-0.01%)
Feb 26, 2021	52.75	52.95	52.63	52.95	569,683	+0.30(+0.56%)
Feb 25, 2021	52.93	52.96	52.48	52.65	1,821,881	-0.49(-0.92%)
Feb 24, 2021	53.07	53.17	53.05	53.14	321,028	-0.06(-0.10%)
Feb 23, 2021	53.15	53.24	53.15	53.20	414,715	+0.02(+0.03%)
Feb 22, 2021	53.18	53.24	53.15	53.18	354,854	-0.04(-0.07%)
Feb 19, 2021	53.25	53.27	53.18	53.22	365,870	-0.09(-0.17%)
Feb 18, 2021	53.28	53.35	53.26	53.31	430,732	-0.01(-0.02%)
Feb 17, 2021	53.30	53.34	53.28	53.32	451,671	+0.03(+0.05%)
Feb 16, 2021	53.39	53.41	53.27	53.29	469,143	-0.21(-0.40%)
Feb 12, 2021	53.53	53.55	53.49	53.51	409,999	-0.09(-0.17%)
Feb 11, 2021	53.61	53.63	53.58	53.60	236,081	-0.02(-0.03%)
Feb 10, 2021	53.56	53.62	53.56	53.62	268,286	+0.07(+0.14%)
Feb 09, 2021	53.53	53.57	53.53	53.54	515,426	+0.01(+0.02%)
Feb 08, 2021	53.52	53.57	53.50	53.53	1,382,637	+0.01(+0.02%)
Feb 05, 2021	53.56	53.61	53.52	53.52	2,377,243	-0.06(-0.10%)
Feb 04, 2021	53.54	53.58	53.52	53.58	406,642	+0.02(+0.03%)
Feb 03, 2021	53.59	53.61	53.56	53.56	354,069	-0.08(-0.16%)
Feb 02, 2021	53.64	53.65	53.62	53.64	331,483	-0.07(-0.14%)