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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	53.89	53.95	53.86	53.94	794,238	+0.09(+0.17%)
May 28, 2020	53.82	53.86	53.80	53.85	479,498	+0.01(+0.02%)
May 27, 2020	53.82	53.91	53.81	53.84	384,374	-0.01(-0.02%)
May 26, 2020	53.82	53.85	53.79	53.85	584,580	-0.03(-0.05%)
May 22, 2020	53.85	53.93	53.85	53.88	275,067	+0.02(+0.03%)
May 21, 2020	53.87	53.90	53.83	53.86	256,552	+0.02(+0.03%)
May 20, 2020	53.81	53.89	53.78	53.84	335,827	-0.01(-0.02%)
May 19, 2020	53.73	53.85	53.73	53.85	725,963	+0.10(+0.19%)
May 18, 2020	53.88	53.88	53.71	53.75	429,573	-0.18(-0.34%)
May 15, 2020	53.97	53.99	53.91	53.93	402,298	-0.01(-0.02%)
May 14, 2020	53.94	53.99	53.92	53.94	500,056	+0.04(+0.07%)
May 13, 2020	53.88	53.93	53.85	53.91	742,392	+0.07(+0.14%)
May 12, 2020	53.70	53.85	53.70	53.83	751,636	+0.05(+0.09%)
May 11, 2020	53.82	53.85	53.72	53.79	466,276	-0.06(-0.12%)
May 08, 2020	53.87	53.97	53.82	53.85	679,000	-0.08(-0.15%)
May 07, 2020	53.76	53.94	53.73	53.93	776,850	+0.20(+0.38%)
May 06, 2020	53.67	53.73	53.62	53.73	397,292	-0.05(-0.10%)
May 05, 2020	53.73	53.80	53.73	53.79	1,029,964	-0.03(-0.05%)
May 04, 2020	53.80	53.83	53.76	53.81	434,844	+0.02(+0.03%)
May 01, 2020	53.83	53.84	53.76	53.80	764,584	+0.01(+0.01%)
Apr 30, 2020	53.86	53.90	53.76	53.79	421,348	-0.04(-0.07%)
Apr 29, 2020	53.83	53.87	53.75	53.83	469,336	+0.02(+0.03%)
Apr 28, 2020	53.73	53.81	53.73	53.81	476,539	+0.12(+0.22%)
Apr 27, 2020	53.76	53.76	53.66	53.69	428,165	-0.14(-0.26%)
Apr 24, 2020	53.77	53.83	53.76	53.83	295,124	+0.01(+0.02%)
Apr 23, 2020	53.79	53.83	53.75	53.82	746,854	+0.01(+0.02%)
Apr 22, 2020	53.84	53.85	53.75	53.81	1,234,446	-0.10(-0.19%)
Apr 21, 2020	53.96	53.97	53.86	53.91	399,005	+0.07(+0.14%)
Apr 20, 2020	53.82	53.84	53.77	53.84	699,544	+0.06(+0.12%)
Apr 17, 2020	53.84	53.91	53.73	53.77	998,705	-0.09(-0.17%)
Apr 16, 2020	53.89	53.91	53.82	53.86	1,230,614	+0.02(+0.03%)
Apr 15, 2020	53.75	53.86	53.73	53.84	529,495	+0.26(+0.48%)
Apr 14, 2020	53.56	53.63	53.55	53.59	618,345	+0.06(+0.10%)
Apr 13, 2020	53.58	53.59	53.51	53.53	575,925	-0.05(-0.09%)
Apr 09, 2020	53.49	53.63	53.43	53.58	1,294,812	+0.07(+0.14%)
Apr 08, 2020	53.42	53.55	53.42	53.51	548,810	+0.01(+0.02%)
Apr 07, 2020	53.41	53.52	53.32	53.50	735,485	-0.13(-0.24%)
Apr 06, 2020	53.59	53.70	53.58	53.63	1,075,438	-0.14(-0.26%)
Apr 03, 2020	53.75	53.87	53.73	53.76	804,576	+0.03(+0.05%)
Apr 02, 2020	53.98	53.98	53.71	53.73	761,515	-0.05(-0.09%)
Apr 01, 2020	53.81	53.88	53.74	53.78	698,326	+0.04(+0.07%)
Mar 31, 2020	53.62	53.79	53.62	53.74	860,465	+0.09(+0.17%)
Mar 30, 2020	53.64	53.80	53.60	53.65	939,838	+0.08(+0.15%)
Mar 27, 2020	53.47	53.64	53.44	53.57	880,743	+0.23(+0.43%)
Mar 26, 2020	53.27	53.45	53.23	53.34	690,710	+0.16(+0.31%)
Mar 25, 2020	53.12	53.29	53.10	53.18	840,371	-0.02(-0.03%)
Mar 24, 2020	53.29	53.29	53.07	53.20	845,797	-0.29(-0.55%)
Mar 23, 2020	53.16	53.58	53.15	53.49	2,435,887	+0.50(+0.95%)
Mar 20, 2020	52.50	53.06	52.50	52.99	1,440,818	+0.67(+1.28%)
Mar 19, 2020	52.11	52.71	52.05	52.32	2,111,150	+0.08(+0.16%)
Mar 18, 2020	52.25	52.60	52.00	52.24	1,310,870	-0.31(-0.59%)
Mar 17, 2020	53.03	53.22	52.50	52.55	2,319,669	-0.77(-1.44%)
Mar 16, 2020	52.97	53.32	52.53	53.32	5,458,053	+0.76(+1.44%)
Mar 13, 2020	52.31	52.76	52.31	52.56	1,110,963	-0.25(-0.47%)
Mar 12, 2020	53.03	53.41	51.91	52.80	2,738,427	+0.10(+0.19%)
Mar 11, 2020	53.10	54.17	49.93	52.70	1,676,562	-0.22(-0.41%)
Mar 10, 2020	53.21	53.42	52.91	52.92	1,730,224	-0.49(-0.92%)
Mar 09, 2020	53.38	53.89	53.38	53.42	1,394,783	+0.30(+0.57%)
Mar 06, 2020	53.31	53.40	53.04	53.11	1,594,043	+0.25(+0.47%)
Mar 05, 2020	52.84	52.91	52.81	52.87	1,026,781	+0.29(+0.56%)
Mar 04, 2020	52.70	52.80	52.57	52.57	858,490	-0.08(-0.16%)
Mar 03, 2020	52.24	52.89	52.20	52.66	2,634,213	+0.49(+0.95%)