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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2021	52.54	52.71	52.51	52.63	1,737,787	-0.02(-0.04%)
Oct 28, 2021	52.67	52.76	52.61	52.65	429,570	-0.09(-0.18%)
Oct 27, 2021	52.69	52.78	52.57	52.74	397,845	+0.12(+0.23%)
Oct 26, 2021	52.58	52.62		52.62	327,642	+0.01(+0.02%)
Oct 25, 2021	52.57	52.64	52.56	52.61	330,273	+0.07(+0.12%)
Oct 22, 2021	52.47	52.56	52.43	52.54	1,439,391	+0.06(+0.11%)
Oct 21, 2021	52.56	52.57	52.48	52.49	373,612	-0.14(-0.27%)
Oct 20, 2021	52.64	52.67	52.61	52.63	371,308	+0.01(+0.02%)
Oct 19, 2021	52.68	52.68	52.61	52.62	273,969	-0.05(-0.09%)
Oct 18, 2021	52.64	52.69	52.58	52.67	610,327	-0.09(-0.18%)
Oct 15, 2021	52.81	52.83	52.73	52.76	229,245	-0.17(-0.32%)
Oct 14, 2021	52.90	52.95	52.88	52.93	385,133	+0.07(+0.12%)
Oct 13, 2021	52.83	52.91	52.82	52.86	361,078	+0.02(+0.04%)
Oct 12, 2021	52.79	52.85	52.76	52.84	282,664	+0.12(+0.23%)
Oct 11, 2021	52.76	52.80	52.72	52.72	1,194,179	-0.11(-0.21%)
Oct 08, 2021	52.90	52.90	52.81	52.83	367,565	-0.07(-0.14%)
Oct 07, 2021	52.96	52.97	52.91	52.91	254,809	-0.13(-0.25%)
Oct 06, 2021	53.02	53.06	53.00	53.04	309,185	+0.01(+0.02%)
Oct 05, 2021	53.07	53.09	53.00	53.03	261,693	-0.09(-0.18%)
Oct 04, 2021	53.11	53.18	53.08	53.12	411,196	-0.06(-0.11%)
Oct 01, 2021	53.10	53.18	53.08	53.18	1,200,922	+0.13(+0.25%)
Sep 30, 2021	52.96	53.04	52.94	53.05	203,056	+0.06(+0.11%)
Sep 29, 2021	52.98	53.04	52.93	52.99	186,464	+0.06(+0.11%)
Sep 28, 2021	52.93	53.00	52.88	52.93	341,971	-0.09(-0.18%)
Sep 27, 2021	53.03	53.08	53.02	53.03	314,184	-0.07(-0.14%)
Sep 24, 2021	53.15	53.16	53.08	53.10	274,781	-0.09(-0.18%)
Sep 23, 2021	53.31	53.32	53.19	53.20	329,432	-0.25(-0.47%)
Sep 22, 2021	53.47	53.51	53.38	53.45	467,025	-0.04(-0.07%)
Sep 21, 2021	53.50	53.53	53.46	53.49	297,909	-0.01(-0.02%)
Sep 20, 2021	53.45	53.53	53.43	53.50	223,980	+0.14(+0.26%)
Sep 17, 2021	53.35	53.36	53.31	53.36	249,673	-0.09(-0.17%)
Sep 16, 2021	53.44	53.49	53.41	53.45	286,819	-0.10(-0.19%)
Sep 15, 2021	53.56	53.57	53.50	53.55	246,587	-0.05(-0.09%)
Sep 14, 2021	53.56	53.63	53.55	53.60	270,831	+0.09(+0.17%)
Sep 13, 2021	53.50	53.53	53.50	53.50	244,219	+0.03(+0.05%)
Sep 10, 2021	53.50	53.52	53.44	53.48	1,663,912	-0.09(-0.17%)
Sep 09, 2021	53.50	53.60	53.48	53.57	256,592	+0.08(+0.16%)
Sep 08, 2021	53.44	53.50	53.43	53.49	250,018	+0.07(+0.12%)
Sep 07, 2021	53.42	53.45	53.39	53.42	311,330	-0.12(-0.23%)
Sep 03, 2021	53.53	53.54	53.50	53.54	1,594,818	-0.05(-0.09%)
Sep 02, 2021	53.58	53.59	53.55	53.59	741,551	+0.04(+0.07%)
Sep 01, 2021	53.58	53.60	53.52	53.55	725,090	-0.01(-0.01%)
Aug 31, 2021	53.57	53.60	53.53	53.56	268,046	-0.03(-0.05%)
Aug 30, 2021	53.50	53.59	53.50	53.59	442,706	+0.08(+0.16%)
Aug 27, 2021	53.38	53.52	53.34	53.50	1,691,354	+0.11(+0.21%)
Aug 26, 2021	53.39	53.41	53.34	53.39	2,179,059	-0.01(-0.02%)
Aug 25, 2021	53.49	53.52	53.38	53.40	300,239	-0.11(-0.21%)
Aug 24, 2021	53.55	53.57	53.50	53.51	211,313	-0.07(-0.14%)
Aug 23, 2021	53.56	53.59	53.53	53.59	332,574	+0.04(+0.07%)
Aug 20, 2021	53.59	53.61	53.53	53.55	326,780	-0.06(-0.10%)
Aug 19, 2021	53.62	53.63	53.58	53.60	325,871	+0.05(+0.09%)
Aug 18, 2021	53.56	53.59	53.48	53.56	597,983	-0.02(-0.03%)
Aug 17, 2021	53.58	53.64	53.57	53.58	422,627	-0.03(-0.05%)
Aug 16, 2021	53.59	53.68	53.59	53.60	300,702	+0.09(+0.17%)
Aug 13, 2021	53.39	53.52	53.39	53.51	337,388	+0.14(+0.26%)
Aug 12, 2021	53.36	53.41	53.33	53.37	249,922	-0.05(-0.09%)
Aug 11, 2021	53.38	53.48	53.33	53.42	304,529	+0.07(+0.12%)
Aug 10, 2021	53.45	53.45	53.35	53.35	685,672	-0.07(-0.14%)
Aug 09, 2021	53.56	53.58	53.43	53.43	235,436	-0.07(-0.14%)
Aug 06, 2021	53.53	53.56	53.50	53.50	813,054	-0.19(-0.35%)
Aug 05, 2021	53.72	53.73	53.65	53.69	598,521	-0.13(-0.24%)
Aug 04, 2021	53.94	53.98	53.73	53.82	374,353	-0.04(-0.07%)
Aug 03, 2021	53.86	53.90	53.84	53.86	203,547	+0.02(+0.03%)