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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	49.36	49.56	49.32	49.46	1,698,467	+0.02(+0.04%)
Jul 28, 2022	49.43	49.51	49.31	49.44	1,380,940	+0.37(+0.75%)
Jul 27, 2022	49.05	49.23	49.00	49.08	1,024,450	+0.12(+0.25%)
Jul 26, 2022	49.17	49.23	48.95	48.95	594,112	-0.01(-0.02%)
Jul 25, 2022	48.93	49.01	48.90	48.96	10,843,352	-0.10(-0.21%)
Jul 22, 2022	49.00	49.18	48.95	49.07	919,618	+0.38(+0.77%)
Jul 21, 2022	48.45	48.71	48.43	48.69	921,490	+0.41(+0.86%)
Jul 20, 2022	48.47	48.49	48.26	48.27	1,671,666	-0.05(-0.10%)
Jul 19, 2022	48.46	48.48	48.32	48.32	607,598	-0.17(-0.35%)
Jul 18, 2022	48.48	48.54	48.36	48.49	568,255	-0.07(-0.14%)
Jul 15, 2022	48.48	48.64	48.48	48.56	1,183,446	+0.08(+0.16%)
Jul 14, 2022	48.36	48.55	48.29	48.48	1,278,422	-0.17(-0.35%)
Jul 13, 2022	48.35	48.72	48.30	48.65	9,283,203	+0.07(+0.14%)
Jul 12, 2022	48.67	48.74	48.55	48.59	2,684,860	+0.08(+0.16%)
Jul 11, 2022	48.45	48.58	48.43	48.51	651,110	+0.24(+0.49%)
Jul 08, 2022	48.39	48.39	48.24	48.27	1,005,587	-0.22(-0.45%)
Jul 07, 2022	48.66	48.66	48.44	48.49	1,530,148	-0.20(-0.41%)
Jul 06, 2022	49.10	49.10	48.67	48.69	1,240,768	-0.31(-0.63%)
Jul 05, 2022	49.03	49.13	48.96	49.00	618,473	+0.07(+0.13%)
Jul 01, 2022	48.84	49.11	48.80	48.93	2,867,831	+0.44(+0.90%)
Jun 30, 2022	48.42	48.56	48.39	48.50	582,703	+0.28(+0.58%)
Jun 29, 2022	48.01	48.23	47.97	48.22	733,077	+0.25(+0.53%)
Jun 28, 2022	47.92	47.98	47.87	47.96	703,683	+0.02(+0.04%)
Jun 27, 2022	47.95	48.08	47.87	47.94	746,187	-0.18(-0.37%)
Jun 24, 2022	48.16	48.31	48.11	48.12	1,388,155	-0.09(-0.19%)
Jun 23, 2022	48.26	48.43	48.18	48.22	1,287,156	+0.21(+0.43%)
Jun 22, 2022	47.96	48.05	47.92	48.01	1,431,341	+0.42(+0.89%)
Jun 21, 2022	47.59	47.66	47.56	47.59	921,379	-0.14(-0.30%)
Jun 17, 2022	47.75	47.79	47.52	47.73	842,647	-0.03(-0.06%)
Jun 16, 2022	47.27	47.76	47.23	47.76	1,286,223	+0.22(+0.45%)
Jun 15, 2022	47.36	47.58	47.14	47.54	2,002,396	+0.47(+1.00%)
Jun 14, 2022	47.38	47.43	47.00	47.07	1,987,360	-0.25(-0.54%)
Jun 13, 2022	47.54	47.59	47.14	47.32	12,099,039	-0.58(-1.22%)
Jun 10, 2022	48.10	48.12	47.89	47.91	4,491,386	-0.42(-0.88%)
Jun 09, 2022	48.33	48.39	48.27	48.33	1,151,865	-0.06(-0.12%)
Jun 08, 2022	48.41	48.47	48.38	48.39	667,392	-0.10(-0.21%)
Jun 07, 2022	48.46	48.55	48.44	48.49	1,018,891	+0.12(+0.25%)
Jun 06, 2022	48.53	48.54	48.35	48.37	2,329,666	-0.23(-0.46%)
Jun 03, 2022	48.55	48.63	48.55	48.59	1,028,947	-0.08(-0.17%)
Jun 02, 2022	48.70	48.70	48.59	48.68	1,081,106	+0.03(+0.06%)
Jun 01, 2022	48.83	48.86	48.57	48.65	3,556,966	-0.21(-0.44%)
May 31, 2022	48.94	48.94	48.82	48.86	4,955,332	-0.29(-0.59%)
May 27, 2022	49.17	49.21	49.10	49.15	3,534,971	+0.01(+0.02%)
May 26, 2022	49.19	49.21	49.03	49.14	6,957,852	+0.00(+0.00%)
May 25, 2022	49.17	49.18	49.05	49.14	847,470	+0.09(+0.19%)
May 24, 2022	48.90	49.14	48.90	49.05	792,538	+0.30(+0.62%)
May 23, 2022	48.86	48.91	48.73	48.75	843,083	-0.17(-0.35%)
May 20, 2022	48.77	48.98	48.77	48.92	824,677	+0.11(+0.23%)
May 19, 2022	48.95	48.97	48.78	48.81	975,190	+0.17(+0.35%)
May 18, 2022	48.47	48.71	48.45	48.64	688,909	+0.16(+0.33%)
May 17, 2022	48.54	48.63	48.47	48.48	754,713	-0.30(-0.62%)
May 16, 2022	48.73	48.84	48.72	48.78	1,046,455	+0.16(+0.33%)
May 13, 2022	48.67	48.71	48.59	48.62	741,055	-0.16(-0.33%)
May 12, 2022	48.75	48.90	48.71	48.78	1,064,832	+0.15(+0.31%)
May 11, 2022	48.40	48.67	48.37	48.63	1,373,198	+0.13(+0.27%)
May 10, 2022	48.55	48.62	48.49	48.50	931,914	+0.06(+0.12%)
May 09, 2022	48.22	48.47	48.22	48.44	1,231,251	+0.30(+0.62%)
May 06, 2022	48.17	48.33	48.13	48.14	963,155	-0.18(-0.37%)
May 05, 2022	48.36	48.41	48.16	48.32	1,914,587	-0.27(-0.56%)
May 04, 2022	48.28	48.60	48.22	48.59	3,226,936	+0.27(+0.56%)
May 03, 2022	48.47	48.49	48.30	48.32	1,537,942	+0.02(+0.04%)