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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2020	54.04	54.10	54.03	54.05	747,693	+0.02(+0.03%)
Aug 28, 2020	54.04	54.07	54.00	54.03	291,455	+0.06(+0.12%)
Aug 27, 2020	54.10	54.10	53.95	53.97	522,795	-0.06(-0.12%)
Aug 26, 2020	54.02	54.05	53.97	54.03	281,715	-0.01(-0.02%)
Aug 25, 2020	54.00	54.05	53.96	54.04	327,418	-0.05(-0.09%)
Aug 24, 2020	54.12	54.15	54.08	54.09	244,243	-0.05(-0.09%)
Aug 21, 2020	54.15	54.15	54.09	54.13	493,391	+0.02(+0.03%)
Aug 20, 2020	54.14	54.14	54.10	54.12	340,049	+0.06(+0.10%)
Aug 19, 2020	54.11	54.11	54.04	54.06	356,160	-0.03(-0.05%)
Aug 18, 2020	54.05	54.10	54.04	54.09	298,563	+0.05(+0.09%)
Aug 17, 2020	54.04	54.09	54.02	54.04	441,900	+0.04(+0.07%)
Aug 14, 2020	54.00	54.03	53.99	54.00	263,894	+0.04(+0.07%)
Aug 13, 2020	54.01	54.04	53.93	53.97	937,071	-0.06(-0.12%)
Aug 12, 2020	54.03	54.06	53.99	54.03	1,051,714	-0.06(-0.12%)
Aug 11, 2020	54.11	54.12	54.03	54.10	450,503	-0.11(-0.20%)
Aug 10, 2020	54.29	54.29	54.20	54.21	328,782	-0.03(-0.05%)
Aug 07, 2020	54.31	54.33	54.21	54.23	1,609,083	-0.06(-0.10%)
Aug 06, 2020	54.32	54.36	54.28	54.29	315,111	+0.02(+0.03%)
Aug 05, 2020	54.30	54.30	54.25	54.27	391,631	-0.06(-0.12%)
Aug 04, 2020	54.29	54.36	54.29	54.34	660,731	+0.06(+0.12%)
Aug 03, 2020	54.24	54.27	54.23	54.27	648,706	-0.01(-0.01%)
Jul 31, 2020	54.24	54.29	54.21	54.28	461,760	+0.04(+0.07%)
Jul 30, 2020	54.22	54.26	54.21	54.24	844,561	+0.03(+0.05%)
Jul 29, 2020	54.17	54.21	54.14	54.21	249,771	+0.06(+0.10%)
Jul 28, 2020	54.13	54.16	54.10	54.16	373,824	+0.07(+0.14%)
Jul 27, 2020	54.16	54.16	54.06	54.09	322,267	-0.05(-0.08%)
Jul 24, 2020	54.13	54.15	54.10	54.13	517,593	-0.01(-0.02%)
Jul 23, 2020	54.14	54.15	54.11	54.14	282,660	+0.02(+0.03%)
Jul 22, 2020	54.15	54.15	54.10	54.12	261,604	+0.00(+0.00%)
Jul 21, 2020	54.09	54.12	54.08	54.12	299,978	+0.04(+0.07%)
Jul 20, 2020	54.11	54.11	54.05	54.09	280,340	+0.01(+0.02%)
Jul 17, 2020	54.09	54.09	54.04	54.08	2,146,193	-0.01(-0.02%)
Jul 16, 2020	54.10	54.11	54.07	54.09	407,245	+0.03(+0.05%)
Jul 15, 2020	54.02	54.08	54.01	54.06	647,483	+0.00(+0.00%)
Jul 14, 2020	54.09	54.10	54.04	54.06	506,327	+0.01(+0.02%)
Jul 13, 2020	53.97	54.06	53.97	54.05	363,259	+0.03(+0.05%)
Jul 10, 2020	54.09	54.11	54.01	54.02	199,976	-0.06(-0.12%)
Jul 09, 2020	54.02	54.10	54.01	54.09	325,873	+0.07(+0.14%)
Jul 08, 2020	54.00	54.04	53.97	54.01	436,956	-0.01(-0.02%)
Jul 07, 2020	53.98	54.04	53.96	54.02	826,690	+0.07(+0.14%)
Jul 06, 2020	53.93	53.97	53.91	53.95	1,111,472	-0.06(-0.12%)
Jul 02, 2020	53.91	54.02	53.90	54.01	680,637	+0.05(+0.09%)
Jul 01, 2020	53.98	53.98	53.91	53.97	702,080	-0.03(-0.05%)
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%)