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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2022	48.10	48.18	47.98	48.01	455,486	-0.13(-0.27%)
Aug 30, 2022	48.15	48.25	48.05	48.14	781,758	-0.03(-0.06%)
Aug 29, 2022	48.22	48.22	48.12	48.17	448,727	-0.17(-0.35%)
Aug 26, 2022	48.34	48.42	48.25	48.34	644,903	-0.08(-0.16%)
Aug 25, 2022	48.27	48.42	48.23	48.42	665,069	+0.19(+0.39%)
Aug 24, 2022	48.27	48.29	48.18	48.23	652,730	-0.11(-0.23%)
Aug 23, 2022	48.36	48.56	48.30	48.34	879,390	-0.06(-0.12%)
Aug 22, 2022	48.49	48.52	48.36	48.40	434,915	-0.17(-0.35%)
Aug 19, 2022	48.58	48.60	48.50	48.57	566,524	-0.21(-0.43%)
Aug 18, 2022	48.79	48.88	48.73	48.77	459,126	+0.07(+0.14%)
Aug 17, 2022	48.73	48.76	48.61	48.71	844,956	-0.20(-0.41%)
Aug 16, 2022	48.94	48.94	48.82	48.91	971,280	-0.13(-0.27%)
Aug 15, 2022	49.05	49.09	48.99	49.04	557,864	+0.16(+0.33%)
Aug 12, 2022	48.92	48.93	48.80	48.88	662,902	+0.10(+0.21%)
Aug 11, 2022	49.09	49.12	48.76	48.77	652,154	-0.19(-0.39%)
Aug 10, 2022	49.10	49.22	48.95	48.96	802,994	+0.07(+0.13%)
Aug 09, 2022	48.90	48.93	48.84	48.90	837,819	-0.09(-0.19%)
Aug 08, 2022	48.95	49.03	48.93	48.99	765,026	+0.15(+0.31%)
Aug 05, 2022	48.91	48.91	48.79	48.84	1,621,844	-0.53(-1.07%)
Aug 04, 2022	49.21	49.37	49.16	49.37	573,868	+0.20(+0.40%)
Aug 03, 2022	49.01	49.18	48.82	49.17	1,142,480	+0.10(+0.21%)
Aug 02, 2022	49.55	49.60	49.06	49.07	946,439	-0.49(-0.99%)
Aug 01, 2022	49.52	49.62	49.47	49.56	730,547	+0.09(+0.19%)
Jul 29, 2022	49.36	49.56	49.32	49.46	1,698,423	+0.02(+0.04%)
Jul 28, 2022	49.43	49.51	49.31	49.44	1,380,904	+0.37(+0.75%)
Jul 27, 2022	49.05	49.23	49.00	49.08	1,024,424	+0.12(+0.25%)
Jul 26, 2022	49.17	49.23	48.95	48.95	594,096	-0.01(-0.02%)
Jul 25, 2022	48.94	49.01	48.90	48.96	10,843,071	-0.10(-0.21%)
Jul 22, 2022	49.00	49.18	48.95	49.07	919,594	+0.38(+0.77%)
Jul 21, 2022	48.45	48.71	48.43	48.69	921,466	+0.41(+0.86%)
Jul 20, 2022	48.47	48.49	48.26	48.28	1,671,623	-0.05(-0.10%)
Jul 19, 2022	48.46	48.48	48.32	48.32	607,582	-0.17(-0.35%)
Jul 18, 2022	48.48	48.54	48.36	48.49	568,240	-0.07(-0.14%)
Jul 15, 2022	48.48	48.64	48.48	48.56	1,183,415	+0.08(+0.16%)
Jul 14, 2022	48.36	48.55	48.29	48.48	1,278,389	-0.17(-0.35%)
Jul 13, 2022	48.35	48.72	48.30	48.65	9,282,962	+0.07(+0.14%)
Jul 12, 2022	48.67	48.74	48.55	48.59	2,684,790	+0.08(+0.16%)
Jul 11, 2022	48.45	48.58	48.44	48.51	651,093	+0.24(+0.49%)
Jul 08, 2022	48.39	48.39	48.24	48.28	1,005,561	-0.22(-0.45%)
Jul 07, 2022	48.66	48.66	48.44	48.49	1,530,108	-0.20(-0.41%)
Jul 06, 2022	49.10	49.10	48.67	48.69	1,240,736	-0.31(-0.63%)
Jul 05, 2022	49.03	49.13	48.96	49.00	618,456	+0.07(+0.13%)
Jul 01, 2022	48.84	49.11	48.80	48.94	2,867,757	+0.44(+0.90%)
Jun 30, 2022	48.42	48.57	48.39	48.50	582,688	+0.28(+0.58%)
Jun 29, 2022	48.01	48.23	47.97	48.22	733,058	+0.25(+0.53%)
Jun 28, 2022	47.92	47.98	47.87	47.96	703,665	+0.02(+0.04%)
Jun 27, 2022	47.95	48.09	47.87	47.94	746,167	-0.18(-0.37%)
Jun 24, 2022	48.16	48.31	48.11	48.12	1,388,119	-0.09(-0.19%)
Jun 23, 2022	48.26	48.43	48.18	48.22	1,287,123	+0.21(+0.43%)
Jun 22, 2022	47.96	48.05	47.93	48.01	1,431,304	+0.42(+0.89%)
Jun 21, 2022	47.59	47.66	47.56	47.59	921,355	-0.14(-0.30%)
Jun 17, 2022	47.75	47.79	47.52	47.73	842,625	-0.03(-0.06%)
Jun 16, 2022	47.27	47.76	47.23	47.76	1,286,189	+0.22(+0.45%)
Jun 15, 2022	47.36	47.58	47.15	47.54	2,002,344	+0.47(+1.00%)
Jun 14, 2022	47.38	47.43	47.01	47.07	1,987,309	-0.25(-0.54%)
Jun 13, 2022	47.54	47.59	47.14	47.32	12,098,726	-0.58(-1.22%)
Jun 10, 2022	48.10	48.12	47.89	47.91	4,491,269	-0.42(-0.88%)
Jun 09, 2022	48.33	48.39	48.27	48.33	1,151,835	-0.06(-0.12%)
Jun 08, 2022	48.41	48.47	48.38	48.39	667,375	-0.10(-0.21%)
Jun 07, 2022	48.46	48.56	48.44	48.49	1,018,864	+0.12(+0.25%)
Jun 06, 2022	48.53	48.54	48.35	48.37	2,329,606	-0.23(-0.46%)
Jun 03, 2022	48.56	48.63	48.55	48.59	1,028,921	-0.08(-0.17%)
Jun 02, 2022	48.71	48.71	48.59	48.68	1,081,078	+0.03(+0.06%)