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	265,660	-0.01(-0.02%)
May 27, 2021	52.47	52.52	52.45	52.52	273,734	-0.03(-0.05%)
May 26, 2021	52.55	52.59	52.53	52.54	302,690	-0.03(-0.05%)
May 25, 2021	52.49	52.58	52.49	52.57	662,132	+0.11(+0.21%)
May 24, 2021	52.44	52.49	52.43	52.46	630,524	+0.05(+0.09%)
May 21, 2021	52.45	52.46	52.40	52.41	158,320	-0.01(-0.02%)
May 20, 2021	52.34	52.43	52.34	52.42	197,063	+0.11(+0.21%)
May 19, 2021	52.41	52.46	52.28	52.31	675,608	-0.09(-0.18%)
May 18, 2021	52.39	52.42	52.36	52.41	282,390	+0.02(+0.04%)
May 17, 2021	52.40	52.41	52.38	52.39	278,673	-0.03(-0.05%)
May 14, 2021	52.41	52.44	52.37	52.41	181,073	+0.05(+0.09%)
May 13, 2021	52.30	52.38	52.29	52.37	233,402	+0.10(+0.19%)
May 12, 2021	52.28	52.31	52.26	52.27	345,386	-0.17(-0.32%)
May 11, 2021	52.42	52.45	52.41	52.43	278,526	-0.04(-0.07%)
May 10, 2021	52.53	52.57	52.46	52.47	372,197	-0.05(-0.09%)
May 07, 2021	52.56	52.64	52.50	52.52	2,257,599	+0.06(+0.11%)
May 06, 2021	52.44	52.51	52.44	52.46	180,840	-0.01(-0.02%)
May 05, 2021	52.40	52.48	52.39	52.47	288,277	+0.06(+0.12%)
May 04, 2021	52.44	52.50	52.40	52.41	605,131	+0.04(+0.07%)
May 03, 2021	52.32	52.43	52.31	52.37	437,064	+0.06(+0.11%)
Apr 30, 2021	52.29	52.33	52.25	52.31	326,420	+0.04(+0.07%)
Apr 29, 2021	52.20	52.29	52.17	52.27	394,457	-0.04(-0.07%)
Apr 28, 2021	52.26	52.33	52.19	52.31	557,005	+0.06(+0.11%)
Apr 27, 2021	52.32	52.35	52.25	52.25	1,799,320	-0.10(-0.19%)
Apr 26, 2021	52.39	52.41	52.36	52.36	1,144,678	-0.06(-0.11%)
Apr 23, 2021	52.44	52.44	52.36	52.41	832,631	-0.03(-0.05%)
Apr 22, 2021	52.42	52.46	52.35	52.44	998,657	+0.01(+0.02%)
Apr 21, 2021	52.42	52.46	52.38	52.43	1,872,945	+0.01(+0.02%)
Apr 20, 2021	52.34	52.45	52.33	52.42	3,058,332	+0.10(+0.19%)
Apr 19, 2021	52.28	52.37	52.27	52.32	2,146,274	-0.01(-0.02%)
Apr 16, 2021	52.33	52.38	52.32	52.33	3,389,371	-0.07(-0.14%)
Apr 15, 2021	52.32	52.46	52.32	52.40	548,717	+0.16(+0.30%)
Apr 14, 2021	52.23	52.26	52.19	52.25	484,988	-0.05(-0.09%)
Apr 13, 2021	52.16	52.29	52.16	52.29	364,041	+0.13(+0.25%)
Apr 12, 2021	52.15	52.17	52.13	52.16	259,375	-0.03(-0.05%)
Apr 09, 2021	52.14	52.25	52.13	52.19	241,455	-0.08(-0.16%)
Apr 08, 2021	52.24	52.28	52.24	52.27	318,964	+0.08(+0.16%)
Apr 07, 2021	52.18	52.26	52.17	52.19	322,202	-0.01(-0.02%)
Apr 06, 2021	52.10	52.20	52.09	52.20	396,739	+0.18(+0.34%)
Apr 05, 2021	51.96	52.03	51.94	52.02	484,073	-0.07(-0.14%)
Apr 01, 2021	52.07	52.13	52.06	52.10	4,701,446	+0.09(+0.18%)
Mar 31, 2021	52.04	52.07	51.96	52.00	399,471	-0.06(-0.12%)
Mar 30, 2021	52.00	52.08	51.98	52.07	678,036	-0.02(-0.04%)
Mar 29, 2021	52.22	52.22	52.07	52.09	958,771	-0.10(-0.19%)
Mar 26, 2021	52.20	52.27	52.18	52.19	718,405	-0.10(-0.19%)
Mar 25, 2021	52.33	52.35	52.23	52.29	352,959	-0.01(-0.02%)
Mar 24, 2021	52.22	52.31	52.20	52.30	1,660,421	+0.02(+0.04%)
Mar 23, 2021	52.19	52.28	52.17	52.28	444,590	+0.15(+0.28%)
Mar 22, 2021	52.11	52.15	52.09	52.13	494,466	+0.07(+0.14%)
Mar 19, 2021	52.00	52.12	52.00	52.06	385,290	-0.03(-0.05%)
Mar 18, 2021	52.04	52.12	51.99	52.09	401,418	-0.18(-0.34%)
Mar 17, 2021	52.14	52.34	52.10	52.26	377,367	+0.02(+0.04%)
Mar 16, 2021	52.25	52.29	52.22	52.24	762,127	+0.01(+0.02%)
Mar 15, 2021	52.20	52.25	52.20	52.23	371,146	+0.05(+0.09%)
Mar 12, 2021	52.21	52.21	52.16	52.19	274,757	-0.20(-0.39%)
Mar 11, 2021	52.40	52.43	52.34	52.39	489,187	+0.01(+0.02%)
Mar 10, 2021	52.30	52.40	52.29	52.38	295,007	+0.07(+0.14%)
Mar 09, 2021	52.29	52.32	52.24	52.31	311,761	+0.13(+0.25%)
Mar 08, 2021	52.25	52.25	52.16	52.18	1,038,292	-0.16(-0.30%)
Mar 05, 2021	52.25	52.37	52.22	52.34	397,547	-0.03(-0.05%)
Mar 04, 2021	52.52	52.57	52.34	52.36	965,614	-0.16(-0.30%)
Mar 03, 2021	52.56	52.56	52.47	52.52	930,264	-0.18(-0.33%)
Mar 02, 2021	52.59	52.70	52.58	52.70	489,760	+0.07(+0.14%)