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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2023	48.07	48.22	47.92	48.15	1,155,580	+0.12(+0.24%)
May 30, 2023	47.85	48.04	47.82	48.03	1,775,673	+0.31(+0.65%)
May 26, 2023	47.66	47.75	47.58	47.72	588,836	-0.01(-0.02%)
May 25, 2023	47.91	47.93	47.72	47.73	1,292,029	-0.27(-0.56%)
May 24, 2023	48.14	48.15	47.97	48.00	1,001,084	-0.10(-0.20%)
May 23, 2023	48.01	48.15	47.97	48.10	936,508	+0.05(+0.10%)
May 22, 2023	48.10	48.20	48.03	48.05	1,453,555	-0.05(-0.10%)
May 19, 2023	48.10	48.30	48.03	48.10	1,064,572	-0.13(-0.28%)
May 18, 2023	48.34	48.34	48.21	48.23	1,620,695	-0.23(-0.48%)
May 17, 2023	48.61	48.62	48.44	48.46	494,487	-0.16(-0.34%)
May 16, 2023	48.63	48.66	48.51	48.63	1,196,766	-0.12(-0.24%)
May 15, 2023	48.70	48.74	48.69	48.74	646,383	-0.03(-0.06%)
May 12, 2023	48.97	49.00	48.76	48.77	785,973	-0.23(-0.47%)
May 11, 2023	49.11	49.15	48.97	49.00	1,782,558	+0.10(+0.20%)
May 10, 2023	48.79	48.95	48.78	48.91	2,996,750	+0.29(+0.59%)
May 09, 2023	48.65	48.68	48.58	48.62	2,231,471	-0.03(-0.06%)
May 08, 2023	48.65	48.73	48.63	48.65	587,136	-0.19(-0.39%)
May 05, 2023	48.87	48.89	48.77	48.84	707,891	-0.23(-0.47%)
May 04, 2023	48.98	49.32	48.96	49.07	2,710,695	+0.05(+0.10%)
May 03, 2023	48.85	49.03	48.81	49.02	1,245,386	+0.28(+0.57%)
May 02, 2023	48.40	48.77	48.38	48.74	1,766,874	+0.46(+0.96%)
May 01, 2023	48.51	48.54	48.27	48.28	2,194,018	-0.37(-0.77%)
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%)