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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	48.61	48.79	48.59	48.68	29,820,636	-0.18(-0.37%)
Apr 28, 2022	48.82	48.89	48.74	48.86	19,929,290	-0.08(-0.15%)
Apr 27, 2022	49.10	49.13	48.92	48.94	16,778,172	-0.15(-0.31%)
Apr 26, 2022	49.08	49.14	48.99	49.09	17,236,924	+0.24(+0.48%)
Apr 25, 2022	48.92	49.06	48.84	48.85	684,625	+0.19(+0.39%)
Apr 22, 2022	48.48	48.69	48.48	48.66	484,431	+0.04(+0.08%)
Apr 21, 2022	48.70	48.70	48.49	48.63	750,682	-0.21(-0.42%)
Apr 20, 2022	48.75	48.87	48.71	48.83	1,168,050	+0.21(+0.43%)
Apr 19, 2022	48.77	48.81	48.62	48.63	631,969	-0.28(-0.58%)
Apr 18, 2022	49.02	49.02	48.90	48.91	521,784	-0.06(-0.12%)
Apr 14, 2022	49.22	49.22	48.94	48.97	1,548,264	-0.29(-0.59%)
Apr 13, 2022	49.31	49.45	49.24	49.26	968,740	+0.06(+0.11%)
Apr 12, 2022	49.16	49.30	49.12	49.20	931,286	+0.26(+0.54%)
Apr 11, 2022	48.95	48.97	48.91	48.94	831,103	-0.11(-0.23%)
Apr 08, 2022	49.00	49.12	48.99	49.05	763,814	-0.16(-0.32%)
Apr 07, 2022	49.20	49.29	49.15	49.21	964,838	-0.01(-0.02%)
Apr 06, 2022	49.10	49.34	49.09	49.22	989,455	-0.05(-0.10%)
Apr 05, 2022	49.54	49.54	49.23	49.27	1,761,573	-0.39(-0.78%)
Apr 04, 2022	49.65	49.67	49.56	49.65	632,711	+0.03(+0.06%)
Apr 01, 2022	49.57	49.72	49.53	49.62	732,833	-0.43(-0.86%)
Mar 31, 2022	49.92	50.05	49.85	50.05	1,150,746	+0.18(+0.36%)
Mar 30, 2022	49.67	49.88	49.66	49.88	827,508	+0.14(+0.28%)
Mar 29, 2022	49.66	49.77	49.58	49.73	7,331,017	+0.16(+0.32%)
Mar 28, 2022	49.58	49.70	49.55	49.57	10,038,555	+0.02(+0.04%)
Mar 25, 2022	49.76	49.78	49.51	49.56	1,803,687	-0.40(-0.81%)
Mar 24, 2022	49.94	50.03	49.93	49.96	332,784	-0.17(-0.34%)
Mar 23, 2022	50.00	50.13	49.93	50.13	741,757	+0.21(+0.41%)
Mar 22, 2022	49.94	49.98	49.89	49.92	1,096,272	-0.16(-0.32%)
Mar 21, 2022	50.32	50.36	50.07	50.08	948,011	-0.46(-0.91%)
Mar 18, 2022	50.50	50.59	50.50	50.54	968,787	+0.05(+0.09%)
Mar 17, 2022	50.54	50.61	50.44	50.50	911,208	-0.04(-0.07%)
Mar 16, 2022	50.59	50.62	50.31	50.53	1,271,640	-0.11(-0.22%)
Mar 15, 2022	50.82	50.85	50.61	50.65	742,699	-0.01(-0.02%)
Mar 14, 2022	50.80	50.82	50.65	50.66	533,546	-0.41(-0.81%)
Mar 11, 2022	51.06	51.10	51.01	51.07	403,165	-0.06(-0.11%)
Mar 10, 2022	51.13		51.04	51.13	744,749	-0.15(-0.29%)
Mar 09, 2022	51.30	51.34	51.23	51.28	428,146	-0.20(-0.38%)
Mar 08, 2022	51.49	51.58	51.41	51.47	879,795	-0.23(-0.45%)
Mar 07, 2022	51.70	51.85	51.69	51.71	597,078	-0.16(-0.31%)
Mar 04, 2022	51.82	51.97	51.82	51.87	1,399,555	+0.31(+0.60%)
Mar 03, 2022	51.50	51.62	51.45	51.56	568,605	+0.10(+0.20%)
Mar 02, 2022	51.75	51.77	51.44	51.45	1,839,590	-0.53(-1.01%)
Mar 01, 2022	51.81	52.12	51.81	51.98	1,459,684	+0.41(+0.79%)
Feb 28, 2022	51.47	51.64	51.47	51.57	781,213	+0.34(+0.66%)
Feb 25, 2022	51.19	51.24	51.10	51.23	953,529	-0.03(-0.06%)
Feb 24, 2022	51.42	51.44	51.21	51.26	799,200	+0.10(+0.20%)
Feb 23, 2022	51.18	51.23	51.10	51.16	723,245	-0.15(-0.29%)
Feb 22, 2022	51.24	51.32	51.22	51.31	1,018,627	-0.03(-0.05%)
Feb 18, 2022				51.34	0	+0.08(+0.17%)
Feb 17, 2022	51.15	51.25	51.14	51.25	1,280,877	+0.17(+0.33%)
Feb 16, 2022	51.08	51.09	50.98	51.08	925,793	+0.10(+0.20%)
Feb 15, 2022	50.97	51.04	50.94	50.98	567,709	-0.08(-0.15%)
Feb 14, 2022	51.08	51.18	50.98	51.06	911,432	-0.23(-0.44%)
Feb 11, 2022	51.08	51.32	50.92	51.28	2,541,030	+0.39(+0.76%)
Feb 10, 2022	51.15	51.18	50.90	50.90	2,702,608	-0.43(-0.84%)
Feb 09, 2022	51.37	51.43	51.32	51.33	371,323	+0.01(+0.02%)
Feb 08, 2022	51.36	51.36	51.31	51.32	937,651	-0.12(-0.24%)
Feb 07, 2022	51.43	51.46	51.39	51.44	593,099	+0.02(+0.04%)
Feb 04, 2022	51.48	51.50	51.39	51.42	754,514	-0.30(-0.58%)
Feb 03, 2022	51.73			51.72	497,767	-0.12(-0.24%)
Feb 02, 2022	51.84	51.93	51.83	51.85	1,023,945	+0.08(+0.15%)