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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	53.57	53.59	53.54	53.57	790,929	+0.01(+0.02%)
Nov 27, 2020	53.53	53.56	53.51	53.56	223,759	+0.07(+0.14%)
Nov 25, 2020	53.49	53.53	53.48	53.49	455,246	+0.01(+0.02%)
Nov 24, 2020	53.49	53.49	53.44	53.48	510,483	-0.03(-0.05%)
Nov 23, 2020	53.52	53.52	53.49	53.50	686,120	-0.05(-0.09%)
Nov 20, 2020	53.50	53.55	53.50	53.55	590,743	+0.05(+0.09%)
Nov 19, 2020	53.49	53.52	53.49	53.50	1,063,542	+0.03(+0.05%)
Nov 18, 2020	53.49	53.50	53.43	53.48	1,245,635	-0.02(-0.03%)
Nov 17, 2020	53.46	53.50	53.46	53.49	1,381,173	+0.07(+0.14%)
Nov 16, 2020	53.42	53.44	53.40	53.42	1,186,164	-0.01(-0.02%)
Nov 13, 2020	53.44	53.46	53.42	53.43	943,578	-0.02(-0.03%)
Nov 12, 2020	53.38	53.47	53.38	53.45	1,555,741	+0.14(+0.26%)
Nov 11, 2020	53.26	53.32	53.25	53.31	605,544	+0.04(+0.07%)
Nov 10, 2020	53.26	53.32	53.25	53.27	977,889	-0.08(-0.15%)
Nov 09, 2020	53.34	53.36	53.25	53.36	1,156,981	-0.21(-0.39%)
Nov 06, 2020	53.56	53.58	53.52	53.57	2,131,485	-0.09(-0.17%)
Nov 05, 2020	53.68	53.68	53.61	53.66	612,549	-0.01(-0.02%)
Nov 04, 2020	53.62	53.69	53.62	53.67	728,859	+0.23(+0.43%)
Nov 03, 2020	53.44	53.46	53.41	53.44	294,402	-0.05(-0.09%)
Nov 02, 2020	53.52	53.54	53.48	53.49	1,120,942	+0.02(+0.03%)
Oct 30, 2020	53.52	53.53	53.45	53.47	1,651,929	-0.07(-0.14%)
Oct 29, 2020	53.63	53.63	53.51	53.54	767,950	-0.08(-0.15%)
Oct 28, 2020	53.67	53.68	53.62	53.62	1,636,314	+0.00(+0.00%)
Oct 27, 2020	53.61	53.64	53.60	53.62	213,951	+0.05(+0.09%)
Oct 26, 2020	53.54	53.60	53.54	53.58	262,998	+0.07(+0.14%)
Oct 23, 2020	53.45	53.53	53.45	53.50	427,172	+0.03(+0.05%)
Oct 22, 2020	53.53	53.54	53.47	53.48	403,722	-0.09(-0.17%)
Oct 21, 2020	53.55	53.58	53.53	53.57	229,630	-0.04(-0.07%)
Oct 20, 2020	53.60	53.63	53.58	53.61	269,131	-0.04(-0.07%)
Oct 19, 2020	53.63	53.66	53.60	53.64	345,921	-0.05(-0.09%)
Oct 16, 2020	53.69	53.73	53.67	53.69	421,834	-0.01(-0.02%)
Oct 15, 2020	53.76	53.76	53.69	53.70	323,645	-0.04(-0.07%)
Oct 14, 2020	53.74	53.75	53.71	53.73	159,450	+0.01(+0.02%)
Oct 13, 2020	53.69	53.73	53.69	53.72	315,566	+0.07(+0.14%)
Oct 12, 2020	53.62	53.65	53.61	53.65	176,282	+0.03(+0.05%)
Oct 09, 2020	53.62	53.66	53.58	53.62	436,868	-0.03(-0.05%)
Oct 08, 2020	53.62	53.65	53.61	53.65	343,809	+0.06(+0.10%)
Oct 07, 2020	53.62	53.63	53.56	53.60	415,932	-0.07(-0.14%)
Oct 06, 2020	53.61	53.72	53.60	53.67	1,148,223	+0.05(+0.09%)
Oct 05, 2020	53.71	53.72	53.61	53.62	519,187	-0.16(-0.29%)
Oct 02, 2020	53.84	53.84	53.76	53.78	2,081,826	-0.05(-0.09%)
Oct 01, 2020	53.76	53.84	53.72	53.83	427,410	+0.02(+0.03%)
Sep 30, 2020	53.86	53.86	53.77	53.81	412,033	-0.06(-0.12%)
Sep 29, 2020	53.87	53.89	53.86	53.87	307,460	+0.03(+0.05%)
Sep 28, 2020	53.83	53.86	53.83	53.85	330,383	+0.01(+0.02%)
Sep 25, 2020	53.86	53.86	53.83	53.84	353,324	+0.03(+0.05%)
Sep 24, 2020	53.83	53.83	53.81	53.81	656,410	-0.01(-0.02%)
Sep 23, 2020	53.82	53.82	53.77	53.82	505,490	+0.02(+0.03%)
Sep 22, 2020	53.82	53.84	53.80	53.80	462,534	+0.00(+0.00%)
Sep 21, 2020	53.85	53.86	53.80	53.80	528,101	+0.05(+0.09%)
Sep 18, 2020	53.80	53.81	53.75	53.75	756,048	-0.02(-0.03%)
Sep 17, 2020	53.86	53.86	53.77	53.77	421,640	-0.02(-0.03%)
Sep 16, 2020	53.84	53.84	53.75	53.79	312,939	+0.01(+0.02%)
Sep 15, 2020	53.80	53.81	53.78	53.78	276,443	-0.02(-0.03%)
Sep 14, 2020	53.85	53.86	53.79	53.80	254,131	-0.04(-0.07%)
Sep 11, 2020	53.81	53.84	53.80	53.84	1,576,764	+0.05(+0.09%)
Sep 10, 2020	53.74	53.80	53.71	53.79	832,600	+0.03(+0.05%)
Sep 09, 2020	53.78	53.79	53.73	53.76	361,592	+0.01(+0.02%)
Sep 08, 2020	53.75	53.81	53.75	53.75	319,451	+0.05(+0.09%)
Sep 04, 2020	53.80	53.81	53.67	53.71	493,563	-0.14(-0.26%)
Sep 03, 2020	53.85	53.92	53.84	53.85	385,263	+0.02(+0.03%)
Sep 02, 2020	53.79	53.85	53.78	53.83	358,324	+0.02(+0.03%)