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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2020	54.08	54.09	53.99	54.00	486,478	-0.06(-0.12%)
Jun 29, 2020	54.00	54.06	54.00	54.06	1,041,804	+0.06(+0.10%)
Jun 26, 2020	53.94	54.02	53.94	54.00	475,832	+0.09(+0.17%)
Jun 25, 2020	53.96	53.96	53.90	53.91	7,014,992	-0.01(-0.02%)
Jun 24, 2020	53.85	53.92	53.84	53.92	15,843,726	+0.06(+0.10%)
Jun 23, 2020	53.83	53.88	53.82	53.87	5,984,150	+0.01(+0.02%)
Jun 22, 2020	53.92	53.92	53.84	53.86	3,970,165	-0.03(-0.05%)
Jun 19, 2020	53.81	53.90	53.81	53.89	402,133	+0.03(+0.05%)
Jun 18, 2020	53.89	53.89	53.86	53.86	6,320,722	+0.03(+0.05%)
Jun 17, 2020	53.81	53.85	53.77	53.83	548,719	+0.03(+0.05%)
Jun 16, 2020	53.74	53.86	53.72	53.80	540,019	-0.05(-0.09%)
Jun 15, 2020	53.89	53.92	53.83	53.85	573,783	-0.02(-0.03%)
Jun 12, 2020	53.87	53.91	53.84	53.87	1,226,975	-0.04(-0.07%)
Jun 11, 2020	53.92	53.96	53.89	53.90	632,662	+0.05(+0.09%)
Jun 10, 2020	53.70	53.86	53.67	53.86	671,894	+0.26(+0.48%)
Jun 09, 2020	53.58	53.64	53.57	53.60	1,093,717	+0.13(+0.24%)
Jun 08, 2020	53.43	53.53	53.43	53.47	1,029,212	+0.03(+0.05%)
Jun 05, 2020	53.44	53.48	53.36	53.44	1,352,165	-0.18(-0.34%)
Jun 04, 2020	53.68	53.68	53.59	53.63	1,893,279	-0.09(-0.17%)
Jun 03, 2020	53.80	53.80	53.68	53.72	679,420	-0.17(-0.32%)
Jun 02, 2020	53.89	53.93	53.87	53.89	545,619	-0.06(-0.10%)
Jun 01, 2020	53.93	53.95	53.88	53.95	638,042	+0.01(+0.01%)
May 29, 2020	53.89	53.95	53.86	53.94	794,218	+0.09(+0.17%)
May 28, 2020	53.82	53.86	53.80	53.85	479,486	+0.01(+0.02%)
May 27, 2020	53.82	53.91	53.81	53.84	384,364	-0.01(-0.02%)
May 26, 2020	53.82	53.85	53.79	53.85	584,565	-0.03(-0.05%)
May 22, 2020	53.85	53.93	53.85	53.88	275,060	+0.02(+0.03%)
May 21, 2020	53.87	53.90	53.83	53.86	256,546	+0.02(+0.03%)
May 20, 2020	53.82	53.89	53.78	53.84	335,818	-0.01(-0.02%)
May 19, 2020	53.73	53.85	53.73	53.85	725,944	+0.10(+0.19%)
May 18, 2020	53.88	53.88	53.71	53.75	429,562	-0.18(-0.34%)
May 15, 2020	53.97	53.99	53.91	53.93	402,287	-0.01(-0.02%)
May 14, 2020	53.94	53.99	53.93	53.94	500,043	+0.04(+0.07%)
May 13, 2020	53.88	53.93	53.85	53.91	742,373	+0.07(+0.14%)
May 12, 2020	53.71	53.85	53.71	53.83	751,617	+0.05(+0.09%)
May 11, 2020	53.82	53.85	53.72	53.79	466,264	-0.06(-0.12%)
May 08, 2020	53.87	53.97	53.82	53.85	678,983	-0.08(-0.15%)
May 07, 2020	53.76	53.94	53.73	53.93	776,830	+0.20(+0.38%)
May 06, 2020	53.67	53.73	53.62	53.73	397,282	-0.05(-0.10%)
May 05, 2020	53.73	53.80	53.73	53.79	1,029,938	-0.03(-0.05%)
May 04, 2020	53.80	53.83	53.76	53.82	434,833	+0.02(+0.03%)
May 01, 2020	53.83	53.84	53.76	53.80	764,564	+0.01(+0.01%)
Apr 30, 2020	53.86	53.90	53.76	53.79	421,337	-0.04(-0.07%)
Apr 29, 2020	53.83	53.87	53.75	53.83	469,324	+0.02(+0.03%)
Apr 28, 2020	53.74	53.81	53.74	53.81	476,527	+0.12(+0.22%)
Apr 27, 2020	53.76	53.76	53.66	53.69	428,154	-0.14(-0.26%)
Apr 24, 2020	53.77	53.83	53.76	53.83	295,116	+0.01(+0.02%)
Apr 23, 2020	53.79	53.83	53.75	53.82	746,834	+0.01(+0.02%)
Apr 22, 2020	53.84	53.86	53.75	53.81	1,234,414	-0.10(-0.19%)
Apr 21, 2020	53.97	53.97	53.86	53.91	398,994	+0.07(+0.14%)
Apr 20, 2020	53.82	53.84	53.77	53.84	699,526	+0.06(+0.12%)
Apr 17, 2020	53.85	53.91	53.73	53.77	998,679	-0.09(-0.17%)
Apr 16, 2020	53.89	53.91	53.82	53.86	1,230,582	+0.02(+0.03%)
Apr 15, 2020	53.75	53.86	53.74	53.85	529,481	+0.26(+0.48%)
Apr 14, 2020	53.56	53.63	53.55	53.59	618,329	+0.05(+0.10%)
Apr 13, 2020	53.58	53.59	53.51	53.53	575,910	-0.05(-0.09%)
Apr 09, 2020	53.49	53.63	53.43	53.58	1,294,778	+0.07(+0.14%)
Apr 08, 2020	53.42	53.55	53.42	53.51	548,796	+0.01(+0.02%)
Apr 07, 2020	53.42	53.52	53.33	53.50	735,466	-0.13(-0.24%)
Apr 06, 2020	53.59	53.70	53.58	53.63	1,075,410	-0.14(-0.26%)
Apr 03, 2020	53.75	53.87	53.74	53.76	804,555	+0.03(+0.05%)
Apr 02, 2020	53.98	53.98	53.71	53.74	761,495	-0.05(-0.09%)