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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	47.46	47.57	47.46	47.53	551,813	+0.04(+0.08%)
Jul 28, 2023	47.46	47.53	47.43	47.49	800,290	+0.13(+0.27%)
Jul 27, 2023	47.57	47.59	47.32	47.36	1,098,882	-0.32(-0.67%)
Jul 26, 2023	47.62	47.71	47.53	47.68	715,801	+0.13(+0.26%)
Jul 25, 2023	47.49	47.56	47.48	47.55	1,277,218	-0.06(-0.12%)
Jul 24, 2023	47.77	47.81	47.59	47.61	624,777	-0.11(-0.22%)
Jul 21, 2023	47.74	47.78	47.70	47.72	869,190	+0.01(+0.02%)
Jul 20, 2023	47.78	47.78	47.63	47.71	726,930	-0.25(-0.52%)
Jul 19, 2023	47.94	47.99	47.86	47.96	930,248	+0.11(+0.22%)
Jul 18, 2023	47.96	48.00	47.85	47.85	718,692	+0.01(+0.02%)
Jul 17, 2023	47.83	47.87	47.77	47.85	801,809	+0.06(+0.12%)
Jul 14, 2023	47.89	47.92	47.77	47.79	462,716	-0.21(-0.44%)
Jul 13, 2023	47.86	48.01	47.83	48.00	605,024	+0.34(+0.71%)
Jul 12, 2023	47.56	47.71	47.54	47.66	941,972	+0.36(+0.76%)
Jul 11, 2023	47.29	47.35	47.25	47.30	579,231	+0.04(+0.08%)
Jul 10, 2023	47.12	47.30	47.12	47.26	560,488	+0.21(+0.45%)
Jul 07, 2023	47.03	47.17	47.01	47.05	555,740	+0.01(+0.02%)
Jul 06, 2023	47.01	47.05	46.86	47.04	1,761,227	-0.26(-0.55%)
Jul 05, 2023	47.45	47.46	47.25	47.30	1,021,586	-0.12(-0.25%)
Jul 03, 2023	47.54	47.64	47.42	47.42	1,171,616	-0.15(-0.32%)
Jun 30, 2023	47.53	47.59	47.48	47.57	843,221	+0.03(+0.06%)
Jun 29, 2023	47.56	47.58	47.48	47.54	1,278,230	-0.34(-0.71%)
Jun 28, 2023	47.79	47.90	47.74	47.88	515,884	+0.14(+0.30%)
Jun 27, 2023	47.87	47.93	47.71	47.74	766,325	-0.16(-0.34%)
Jun 26, 2023	47.89	47.92	47.83	47.90	719,671	+0.10(+0.20%)
Jun 23, 2023	47.94	47.94	47.75	47.80	896,039	+0.11(+0.22%)
Jun 22, 2023	47.77	47.81	47.65	47.70	986,459	-0.16(-0.34%)
Jun 21, 2023	47.76	47.91	47.71	47.86	796,500	+0.01(+0.02%)
Jun 20, 2023	47.79	47.93	47.79	47.85	634,456	+0.09(+0.18%)
Jun 16, 2023	47.74	47.82	47.64	47.77	847,458	-0.15(-0.32%)
Jun 15, 2023	47.86	47.94	47.81	47.92	801,362	+0.26(+0.55%)
Jun 14, 2023	47.78	47.80	47.50	47.66	825,459	+0.02(+0.04%)
Jun 13, 2023	47.98	48.01	47.60	47.64	1,015,319	-0.26(-0.54%)
Jun 12, 2023	47.88	47.91	47.76	47.90	569,652	+0.06(+0.12%)
Jun 09, 2023	47.86	47.88	47.79	47.84	521,999	-0.14(-0.30%)
Jun 08, 2023	47.84	48.00	47.84	47.99	678,275	+0.23(+0.49%)
Jun 07, 2023	47.94	47.97	47.72	47.76	1,244,796	-0.23(-0.48%)
Jun 06, 2023	47.99	48.00	47.89	47.99	519,188	+0.01(+0.02%)
Jun 05, 2023	47.83	48.08	47.80	47.98	1,417,948	+0.01(+0.02%)
Jun 02, 2023	48.21	48.22	47.94	47.97	1,093,540	-0.31(-0.64%)
Jun 01, 2023	48.26	48.37	48.25	48.28	626,404	+0.13(+0.27%)
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%)