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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	48.61	48.66	48.53	48.65	935,292	+0.24(+0.50%)
Apr 27, 2023	48.53	48.54	48.38	48.41	709,551	-0.26(-0.53%)
Apr 26, 2023	48.82	48.83	48.61	48.67	1,466,523	-0.13(-0.28%)
Apr 25, 2023	48.62	48.83	48.62	48.81	716,776	+0.40(+0.83%)
Apr 24, 2023	48.34	48.42	48.32	48.41	588,694	+0.17(+0.36%)
Apr 21, 2023	48.40	48.43	48.22	48.23	647,629	-0.09(-0.18%)
Apr 20, 2023	48.29	48.36	48.28	48.32	532,305	+0.21(+0.44%)
Apr 19, 2023	48.11	48.12	48.02	48.11	795,507	-0.07(-0.14%)
Apr 18, 2023	48.15	48.26	48.14	48.17	450,878	+0.01(+0.02%)
Apr 17, 2023	48.23	48.25	48.13	48.16	851,187	-0.19(-0.40%)
Apr 14, 2023	48.41	48.42	48.31	48.36	1,621,623	-0.21(-0.44%)
Apr 13, 2023	48.72	48.79	48.54	48.57	1,916,291	-0.07(-0.14%)
Apr 12, 2023	48.70	48.71	48.48	48.64	2,253,628	+0.13(+0.28%)
Apr 11, 2023	48.56	48.56	48.41	48.50	945,230	-0.03(-0.06%)
Apr 10, 2023	48.57	48.59	48.49	48.53	1,205,235	-0.37(-0.75%)
Apr 06, 2023	48.90	48.99	48.88	48.90	1,719,531	+0.02(+0.04%)
Apr 05, 2023	48.90	49.09	48.88	48.88	1,712,016	+0.12(+0.26%)
Apr 04, 2023	48.37	48.80	48.37	48.75	1,927,583	+0.25(+0.52%)
Apr 03, 2023	48.26	48.53	48.22	48.50	1,809,731	+0.18(+0.37%)
Mar 31, 2023	48.16	48.33	48.10	48.32	2,370,049	+0.19(+0.40%)
Mar 30, 2023	48.02	48.14	48.00	48.13	1,013,674	+0.07(+0.14%)
Mar 29, 2023	48.00	48.15	48.00	48.06	20,299,372	-0.07(-0.14%)
Mar 28, 2023	48.12	48.20	48.06	48.13	1,291,642	-0.07(-0.14%)
Mar 27, 2023	48.30	48.37	48.20	48.20	2,557,043	-0.45(-0.93%)
Mar 24, 2023	48.91	48.95	48.62	48.65	2,171,483	-0.01(-0.02%)
Mar 23, 2023	48.39	48.70	48.34	48.66	4,362,822	+0.28(+0.57%)
Mar 22, 2023	47.82	48.43	47.79	48.38	2,667,760	+0.49(+1.02%)
Mar 21, 2023	47.94	48.05	47.84	47.89	2,806,162	-0.33(-0.68%)
Mar 20, 2023	48.49	48.49	48.14	48.22	2,608,712	-0.17(-0.36%)
Mar 17, 2023	48.18	48.52	48.17	48.39	3,846,307	+0.48(+1.00%)
Mar 16, 2023	48.48	48.53	47.87	47.91	5,434,700	-0.38(-0.79%)
Mar 15, 2023	48.31	48.56	48.11	48.29	6,658,025	+0.58(+1.23%)
Mar 14, 2023	47.81	47.85	47.56	47.71	4,713,009	-0.34(-0.70%)
Mar 13, 2023	48.14	48.34	47.92	48.05	4,487,033	+0.57(+1.21%)
Mar 10, 2023	47.31	47.50	47.22	47.47	3,294,969	+0.62(+1.33%)
Mar 09, 2023	46.68	46.90	46.66	46.85	1,465,363	+0.27(+0.58%)
Mar 08, 2023	46.70	46.77	46.54	46.58	2,860,142	-0.03(-0.06%)
Mar 07, 2023	46.74	46.75	46.56	46.61	2,067,281	-0.08(-0.16%)
Mar 06, 2023	46.80	46.81	46.66	46.68	11,956,218	-0.05(-0.10%)
Mar 03, 2023	46.67	46.73	46.56	46.73	2,415,416	+0.21(+0.45%)
Mar 02, 2023	46.48	46.54	46.46	46.52	2,008,965	-0.12(-0.25%)
Mar 01, 2023	46.74	46.79	46.61	46.64	2,548,318	-0.24(-0.52%)
Feb 28, 2023	46.77	46.89	46.72	46.88	1,150,782	+0.03(+0.06%)
Feb 27, 2023	46.87	46.89	46.80	46.85	1,079,075	+0.10(+0.20%)
Feb 24, 2023	46.75	46.78	46.67	46.76	4,262,494	-0.24(-0.51%)
Feb 23, 2023	46.87	47.01	46.86	46.99	6,021,436	+0.13(+0.29%)
Feb 22, 2023	46.92	46.97	46.84	46.86	2,978,144	+0.05(+0.10%)
Feb 21, 2023	46.94	46.97	46.81	46.81	4,565,957	-0.34(-0.73%)
Feb 17, 2023	47.00	47.17	46.99	47.16	3,075,735	+0.10(+0.20%)
Feb 16, 2023	47.09	47.15	47.01	47.06	10,125,726	-0.08(-0.16%)
Feb 15, 2023	47.16	47.23	47.09	47.14	4,248,080	-0.06(-0.12%)
Feb 14, 2023	47.26	47.33	47.13	47.20	3,562,939	-0.20(-0.42%)
Feb 13, 2023	47.34	47.42	47.33	47.40	1,664,566	+0.06(+0.12%)
Feb 10, 2023	47.49	47.49	47.33	47.34	4,997,384	-0.14(-0.30%)
Feb 09, 2023	47.72	47.72	47.45	47.48	5,102,382	-0.15(-0.32%)
Feb 08, 2023	47.58	47.65	47.52	47.64	1,674,201	+0.10(+0.20%)
Feb 07, 2023	47.58	47.77	47.52	47.54	1,509,168	-0.03(-0.06%)
Feb 06, 2023	47.65	47.71	47.57	47.57	1,326,769	-0.35(-0.74%)
Feb 03, 2023	48.02	48.08	47.89	47.92	4,241,016	-0.41(-0.85%)
Feb 02, 2023	48.44	48.49	48.31	48.33	3,218,244	+0.01(+0.02%)