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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2021	53.38	53.42	53.35	53.37	268,966	-0.03(-0.05%)
Aug 30, 2021	53.32	53.41	53.32	53.40	444,226	+0.08(+0.16%)
Aug 27, 2021	53.20	53.33	53.16	53.32	1,697,162	+0.11(+0.21%)
Aug 26, 2021	53.21	53.22	53.16	53.21	2,186,542	-0.01(-0.02%)
Aug 25, 2021	53.31	53.33	53.20	53.22	301,270	-0.11(-0.21%)
Aug 24, 2021	53.36	53.38	53.32	53.33	212,039	-0.07(-0.14%)
Aug 23, 2021	53.37	53.41	53.35	53.40	333,716	+0.04(+0.07%)
Aug 20, 2021	53.41	53.43	53.35	53.36	327,902	-0.06(-0.10%)
Aug 19, 2021	53.44	53.45	53.40	53.42	326,990	+0.05(+0.09%)
Aug 18, 2021	53.37	53.40	53.29	53.37	600,037	-0.02(-0.04%)
Aug 17, 2021	53.39	53.46	53.38	53.39	424,078	-0.03(-0.05%)
Aug 16, 2021	53.41	53.49	53.41	53.42	301,735	+0.09(+0.17%)
Aug 13, 2021	53.21	53.34	53.21	53.33	338,546	+0.14(+0.26%)
Aug 12, 2021	53.18	53.22	53.15	53.19	250,780	-0.05(-0.09%)
Aug 11, 2021	53.20	53.30	53.15	53.23	305,575	+0.07(+0.12%)
Aug 10, 2021	53.27	53.27	53.17	53.17	688,027	-0.07(-0.14%)
Aug 09, 2021	53.37	53.40	53.24	53.24	236,244	-0.07(-0.14%)
Aug 06, 2021	53.35	53.37	53.32	53.32	815,846	-0.19(-0.35%)
Aug 05, 2021	53.53	53.55	53.46	53.50	600,577	-0.13(-0.24%)
Aug 04, 2021	53.76	53.79	53.55	53.63	375,639	-0.04(-0.07%)
Aug 03, 2021	53.67	53.72	53.65	53.67	204,246	+0.02(+0.03%)
Aug 02, 2021	53.56	53.71	53.55	53.65	849,351	+0.13(+0.23%)
Jul 30, 2021	53.48	53.53	53.48	53.53	310,970	+0.10(+0.19%)
Jul 29, 2021	53.39	53.46	53.39	53.43	381,123	-0.09(-0.17%)
Jul 28, 2021	53.44	53.52	53.36	53.52	378,022	+0.04(+0.07%)
Jul 27, 2021	53.48	53.52	53.45	53.48	311,913	+0.10(+0.19%)
Jul 26, 2021	53.43	53.44	53.37	53.38	545,846	-0.02(-0.03%)
Jul 23, 2021	53.32	53.41	53.32	53.40	767,351	-0.05(-0.09%)
Jul 22, 2021	53.36	53.48	53.36	53.44	208,782	+0.08(+0.16%)
Jul 21, 2021	53.42	53.44	53.35	53.36	287,953	-0.17(-0.31%)
Jul 20, 2021	53.66	53.69	53.50	53.53	374,438	+0.01(+0.02%)
Jul 19, 2021	53.45	53.57	53.45	53.52	415,956	+0.26(+0.49%)
Jul 16, 2021	53.16	53.27	53.16	53.26	2,121,062	+0.00(+0.00%)
Jul 15, 2021	53.22	53.29	53.16	53.26	273,280	+0.07(+0.14%)
Jul 14, 2021	53.12	53.18	53.10	53.18	4,045,776	+0.14(+0.26%)
Jul 13, 2021	53.14	53.16	53.02	53.04	4,049,245	-0.11(-0.21%)
Jul 12, 2021	53.19	53.20	53.12	53.16	224,496	-0.03(-0.05%)
Jul 09, 2021	53.20	53.21	53.17	53.18	203,504	-0.15(-0.28%)
Jul 08, 2021	53.28	53.37	53.27	53.33	304,073	+0.11(+0.21%)
Jul 07, 2021	53.17	53.25	53.15	53.22	157,037	+0.07(+0.12%)
Jul 06, 2021	53.00	53.17	53.00	53.16	315,677	+0.18(+0.33%)
Jul 02, 2021	52.91	52.98	52.89	52.98	197,703	+0.13(+0.25%)
Jul 01, 2021	52.88	52.89	52.82	52.85	179,225	-0.04(-0.08%)
Jun 30, 2021	52.88	52.93	52.88	52.89	151,549	+0.04(+0.07%)
Jun 29, 2021	52.79	52.85	52.79	52.85	423,444	+0.03(+0.05%)
Jun 28, 2021	52.80	52.86	52.79	52.83	248,721	+0.07(+0.14%)
Jun 25, 2021	52.82	52.83	52.70	52.75	2,209,952	-0.05(-0.09%)
Jun 24, 2021	52.82	52.84	52.78	52.80	150,910	-0.02(-0.04%)
Jun 23, 2021	52.84	52.89	52.80	52.82	189,107	-0.07(-0.14%)
Jun 22, 2021	52.80	52.89	52.79	52.89	218,016	+0.09(+0.18%)
Jun 21, 2021	52.77	52.84	52.73	52.80	604,841	-0.07(-0.12%)
Jun 18, 2021	52.76	52.87	52.64	52.86	2,092,887	+0.08(+0.16%)
Jun 17, 2021	52.73	52.84	52.72	52.78	299,991	+0.06(+0.11%)
Jun 16, 2021	53.01	53.03	52.68	52.72	300,688	-0.28(-0.53%)
Jun 15, 2021	52.97	53.00	52.97	53.00	146,027	+0.01(+0.02%)
Jun 14, 2021	53.05	53.06	52.98	52.99	232,004	-0.10(-0.19%)
Jun 11, 2021	53.14	53.14	53.08	53.10	334,217	-0.07(-0.12%)
Jun 10, 2021	53.00	53.16	52.99	53.16	274,761	+0.10(+0.19%)
Jun 09, 2021	53.09	53.12	53.04	53.06	258,388	+0.07(+0.14%)
Jun 08, 2021	52.99	52.99	52.97	52.98	165,602	+0.07(+0.14%)
Jun 07, 2021	52.89	52.91	52.88	52.91	197,491	-0.01(-0.02%)
Jun 04, 2021	52.84	52.93	52.84	52.92	509,767	+0.17(+0.32%)
Jun 03, 2021	52.81	52.81	52.75	52.75	245,688	-0.10(-0.19%)
Jun 02, 2021	52.86	52.88	52.84	52.85	304,182	+0.02(+0.04%)