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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	52.49	52.57	52.49	52.51	265,654	-0.01(-0.02%)
May 27, 2021	52.47	52.52	52.45	52.52	273,727	-0.03(-0.05%)
May 26, 2021	52.55	52.59	52.53	52.55	302,683	-0.03(-0.05%)
May 25, 2021	52.49	52.58	52.49	52.57	662,115	+0.11(+0.21%)
May 24, 2021	52.44	52.49	52.43	52.46	630,508	+0.05(+0.09%)
May 21, 2021	52.45	52.46	52.40	52.42	158,316	-0.01(-0.02%)
May 20, 2021	52.34	52.43	52.34	52.42	197,058	+0.11(+0.21%)
May 19, 2021	52.41	52.46	52.28	52.31	675,591	-0.09(-0.18%)
May 18, 2021	52.39	52.42	52.36	52.41	282,382	+0.02(+0.04%)
May 17, 2021	52.40	52.42	52.38	52.39	278,666	-0.03(-0.05%)
May 14, 2021	52.41	52.44	52.38	52.42	181,068	+0.05(+0.09%)
May 13, 2021	52.30	52.38	52.29	52.37	233,396	+0.10(+0.19%)
May 12, 2021	52.28	52.31	52.26	52.27	345,377	-0.17(-0.32%)
May 11, 2021	52.42	52.45	52.41	52.43	278,519	-0.04(-0.07%)
May 10, 2021	52.54	52.57	52.46	52.47	372,188	-0.05(-0.09%)
May 07, 2021	52.56	52.64	52.50	52.52	2,257,540	+0.06(+0.11%)
May 06, 2021	52.44	52.51	52.44	52.46	180,835	-0.01(-0.02%)
May 05, 2021	52.40	52.48	52.39	52.47	288,269	+0.06(+0.12%)
May 04, 2021	52.44	52.50	52.40	52.41	605,116	+0.04(+0.07%)
May 03, 2021	52.32	52.43	52.31	52.37	437,052	+0.06(+0.11%)
Apr 30, 2021	52.29	52.33	52.26	52.31	326,411	+0.04(+0.07%)
Apr 29, 2021	52.20	52.29	52.17	52.27	394,447	-0.04(-0.07%)
Apr 28, 2021	52.27	52.33	52.20	52.31	556,991	+0.06(+0.11%)
Apr 27, 2021	52.32	52.35	52.26	52.26	1,799,273	-0.10(-0.19%)
Apr 26, 2021	52.39	52.41	52.36	52.36	1,144,649	-0.06(-0.11%)
Apr 23, 2021	52.44	52.44	52.36	52.41	832,609	-0.03(-0.05%)
Apr 22, 2021	52.42	52.46	52.35	52.44	998,631	+0.01(+0.02%)
Apr 21, 2021	52.42	52.46	52.39	52.43	1,872,896	+0.01(+0.02%)
Apr 20, 2021	52.34	52.45	52.33	52.42	3,058,253	+0.10(+0.19%)
Apr 19, 2021	52.28	52.37	52.27	52.32	2,146,218	-0.01(-0.02%)
Apr 16, 2021	52.33	52.39	52.33	52.33	3,389,283	-0.07(-0.14%)
Apr 15, 2021	52.32	52.46	52.32	52.40	548,703	+0.16(+0.30%)
Apr 14, 2021	52.23	52.26	52.19	52.25	484,975	-0.05(-0.09%)
Apr 13, 2021	52.16	52.29	52.16	52.29	364,032	+0.13(+0.25%)
Apr 12, 2021	52.15	52.17	52.13	52.16	259,368	-0.03(-0.05%)
Apr 09, 2021	52.15	52.25	52.14	52.19	241,449	-0.08(-0.16%)
Apr 08, 2021	52.24	52.28	52.24	52.27	318,955	+0.08(+0.16%)
Apr 07, 2021	52.18	52.27	52.17	52.19	322,193	-0.01(-0.02%)
Apr 06, 2021	52.10	52.20	52.09	52.20	396,728	+0.18(+0.34%)
Apr 05, 2021	51.96	52.03	51.94	52.03	484,061	-0.07(-0.14%)
Apr 01, 2021	52.07	52.13	52.06	52.10	4,701,323	+0.09(+0.18%)
Mar 31, 2021	52.04	52.07	51.96	52.01	399,461	-0.06(-0.12%)
Mar 30, 2021	52.01	52.08	51.98	52.07	678,018	-0.02(-0.04%)
Mar 29, 2021	52.22	52.22	52.07	52.09	958,746	-0.10(-0.19%)
Mar 26, 2021	52.20	52.27	52.19	52.19	718,386	-0.10(-0.19%)
Mar 25, 2021	52.33	52.35	52.24	52.29	352,949	-0.01(-0.02%)
Mar 24, 2021	52.22	52.31	52.20	52.30	1,660,377	+0.02(+0.04%)
Mar 23, 2021	52.19	52.28	52.17	52.28	444,578	+0.15(+0.28%)
Mar 22, 2021	52.11	52.15	52.09	52.13	494,453	+0.07(+0.14%)
Mar 19, 2021	52.00	52.12	52.00	52.06	385,279	-0.03(-0.05%)
Mar 18, 2021	52.04	52.12	51.99	52.09	401,408	-0.18(-0.34%)
Mar 17, 2021	52.14	52.34	52.11	52.26	377,357	+0.02(+0.04%)
Mar 16, 2021	52.25	52.29	52.22	52.25	762,108	+0.01(+0.02%)
Mar 15, 2021	52.20	52.25	52.20	52.24	371,136	+0.05(+0.09%)
Mar 12, 2021	52.21	52.21	52.16	52.19	274,750	-0.20(-0.39%)
Mar 11, 2021	52.40	52.43	52.34	52.39	489,174	+0.01(+0.02%)
Mar 10, 2021	52.30	52.40	52.30	52.38	294,999	+0.07(+0.14%)
Mar 09, 2021	52.29	52.32	52.24	52.31	311,753	+0.13(+0.25%)
Mar 08, 2021	52.25	52.25	52.16	52.18	1,038,265	-0.16(-0.30%)
Mar 05, 2021	52.25	52.37	52.22	52.34	397,536	-0.03(-0.05%)
Mar 04, 2021	52.52	52.57	52.34	52.37	965,589	-0.16(-0.30%)
Mar 03, 2021	52.56	52.56	52.47	52.52	930,240	-0.18(-0.33%)
Mar 02, 2021	52.60	52.70	52.58	52.70	489,748	+0.07(+0.14%)