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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2021	52.78	52.86	52.75	52.87	203,753	+0.06(+0.11%)
Sep 29, 2021	52.80	52.86	52.75	52.81	187,105	+0.06(+0.11%)
Sep 28, 2021	52.75	52.82	52.70	52.75	343,145	-0.09(-0.18%)
Sep 27, 2021	52.85	52.90	52.84	52.85	315,263	-0.07(-0.14%)
Sep 24, 2021	52.97	52.98	52.90	52.92	275,724	-0.09(-0.18%)
Sep 23, 2021	53.13	53.14	53.00	53.01	330,563	-0.25(-0.47%)
Sep 22, 2021	53.28	53.33	53.19	53.27	468,628	-0.04(-0.07%)
Sep 21, 2021	53.32	53.34	53.28	53.30	298,932	-0.01(-0.02%)
Sep 20, 2021	53.27	53.35	53.25	53.31	224,749	+0.14(+0.26%)
Sep 17, 2021	53.16	53.18	53.13	53.17	250,530	-0.09(-0.17%)
Sep 16, 2021	53.26	53.30	53.22	53.27	287,804	-0.10(-0.19%)
Sep 15, 2021	53.38	53.39	53.32	53.37	247,434	-0.05(-0.09%)
Sep 14, 2021	53.38	53.45	53.37	53.41	271,761	+0.09(+0.17%)
Sep 13, 2021	53.31	53.35	53.31	53.32	245,058	+0.03(+0.05%)
Sep 10, 2021	53.32	53.34	53.26	53.29	1,669,625	-0.09(-0.17%)
Sep 09, 2021	53.32	53.41	53.29	53.39	257,473	+0.08(+0.16%)
Sep 08, 2021	53.26	53.32	53.25	53.30	250,876	+0.07(+0.12%)
Sep 07, 2021	53.24	53.27	53.21	53.24	312,399	-0.12(-0.23%)
Sep 03, 2021	53.35	53.36	53.32	53.36	1,600,294	-0.05(-0.09%)
Sep 02, 2021	53.40	53.41	53.37	53.41	744,098	+0.04(+0.07%)
Sep 01, 2021	53.40	53.41	53.34	53.37	727,580	-0.01(-0.01%)
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%)