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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	47.18	47.59	47.13	47.56	973,799	+0.29(+0.61%)
Nov 29, 2022	47.25	47.36	47.24	47.27	634,622	-0.11(-0.22%)
Nov 28, 2022	47.38	47.43	47.33	47.37	674,224	+0.02(+0.04%)
Nov 25, 2022	47.28	47.35	47.27	47.35	1,378,686	+0.01(+0.02%)
Nov 23, 2022	47.20	47.35	47.20	47.35	1,122,383	+0.16(+0.34%)
Nov 22, 2022	47.17	47.23	47.13	47.18	779,092	+0.12(+0.26%)
Nov 21, 2022	47.20	47.23	47.05	47.06	659,175	-0.03(-0.06%)
Nov 18, 2022	47.20	47.23	47.08	47.09	1,135,198	-0.13(-0.28%)
Nov 17, 2022	47.25	47.26	47.15	47.22	797,985	-0.19(-0.40%)
Nov 16, 2022	47.38	47.46	47.31	47.41	1,857,006	+0.17(+0.36%)
Nov 15, 2022	47.18	47.26	47.09	47.24	1,972,665	+0.22(+0.47%)
Nov 14, 2022	47.03	47.04	46.93	47.02	647,573	-0.04(-0.08%)
Nov 11, 2022	47.00	47.12	46.98	47.06	581,377	-0.09(-0.18%)
Nov 10, 2022	46.93	47.15	46.92	47.14	1,628,646	+0.75(+1.61%)
Nov 09, 2022	46.26	46.42	46.22	46.40	1,048,287	+0.13(+0.29%)
Nov 08, 2022	46.13	46.30	46.13	46.27	1,725,289	+0.20(+0.44%)
Nov 07, 2022	46.17	46.19	46.06	46.06	806,268	-0.11(-0.25%)
Nov 04, 2022	46.20	46.31	46.11	46.18	1,470,310	+0.02(+0.04%)
Nov 03, 2022	46.05	46.21	46.03	46.16	1,853,702	-0.16(-0.35%)
Nov 02, 2022	46.42		46.25	46.32	1,399,339	-0.05(-0.10%)
Nov 01, 2022	46.67	46.67	46.35	46.37	1,127,555	-0.04(-0.10%)
Oct 31, 2022	46.42	46.48	46.31	46.42	990,170	-0.14(-0.31%)
Oct 28, 2022	46.55	46.68	46.48	46.56	838,251	-0.21(-0.45%)
Oct 27, 2022	46.62	46.80	46.54	46.77	1,647,655	+0.26(+0.55%)
Oct 26, 2022	46.43	46.57	46.43	46.51	1,121,588	+0.14(+0.31%)
Oct 25, 2022	46.34	46.47	46.31	46.37	1,286,338	+0.32(+0.70%)
Oct 24, 2022	46.05	46.18	45.95	46.04	2,597,879	-0.03(-0.06%)
Oct 21, 2022	45.89	46.15	45.85	46.07	2,101,885	+0.19(+0.42%)
Oct 20, 2022	46.04	46.12	45.85	45.88	2,372,290	-0.23(-0.50%)
Oct 19, 2022	46.19	46.24	46.09	46.11	1,229,479	-0.31(-0.66%)
Oct 18, 2022	46.45	46.51	46.28	46.42	736,977	+0.09(+0.19%)
Oct 17, 2022	46.51	46.55	46.31	46.33	1,717,154	+0.04(+0.08%)
Oct 14, 2022	46.61	46.61	46.24	46.29	1,466,309	-0.13(-0.29%)
Oct 13, 2022	46.18	46.57	46.16	46.42	1,294,694	-0.21(-0.45%)
Oct 12, 2022	46.48	46.66	46.48	46.63	736,888	+0.12(+0.27%)
Oct 11, 2022	46.55	46.68	46.45	46.51	1,251,561	+0.14(+0.31%)
Oct 10, 2022	46.53	46.55	46.31	46.37	535,240	-0.20(-0.43%)
Oct 07, 2022	46.59	46.68	46.55	46.57	897,680	-0.17(-0.37%)
Oct 06, 2022	46.87	46.92	46.73	46.74	1,253,980	-0.19(-0.41%)
Oct 05, 2022	47.02	47.04	46.86	46.93	997,020	-0.29(-0.61%)
Oct 04, 2022	47.27	47.39	47.16	47.22	1,063,532	+0.10(+0.22%)
Oct 03, 2022	47.05	47.38	46.54	47.11	2,764,078	+0.36(+0.77%)
Sep 30, 2022	46.96	47.03	46.65	46.75	2,776,039	-0.11(-0.24%)
Sep 29, 2022	46.79	46.95	46.74	46.86	1,038,216	-0.16(-0.34%)
Sep 28, 2022	46.76	47.05	46.66	47.03	2,100,610	+0.71(+1.54%)
Sep 27, 2022	46.52	46.55	46.28	46.31	2,380,209	-0.16(-0.35%)
Sep 26, 2022	46.78	46.80	46.41	46.47	2,431,132	-0.49(-1.03%)
Sep 23, 2022	46.98	47.02	46.83	46.96	1,655,824	-0.05(-0.10%)
Sep 22, 2022	47.14	47.17	46.96	47.01	3,148,923	-0.44(-0.92%)
Sep 21, 2022	47.44	47.52	47.17	47.45	929,565	+0.05(+0.10%)
Sep 20, 2022	47.38	47.46	47.32	47.40	1,489,321	-0.15(-0.32%)
Sep 19, 2022	47.52	47.61	47.50	47.55	1,793,390	-0.13(-0.28%)
Sep 16, 2022	47.60	47.73	47.57	47.68	847,846	+0.08(+0.16%)
Sep 15, 2022	47.65	47.67	47.58	47.61	614,635	-0.11(-0.24%)
Sep 14, 2022	47.70	47.83	47.68	47.72	1,164,160	-0.05(-0.10%)
Sep 13, 2022	47.74	47.79	47.68	47.77	1,524,850	-0.27(-0.55%)
Sep 12, 2022	48.16	48.20	47.98	48.03	672,807	-0.04(-0.08%)
Sep 09, 2022	48.16	48.22	48.03	48.07	467,700	-0.04(-0.08%)
Sep 08, 2022	48.21	48.28	48.10	48.11	549,841	-0.13(-0.28%)
Sep 07, 2022	48.13	48.25	48.11	48.24	498,943	+0.23(+0.48%)
Sep 06, 2022	48.17	48.17	47.99	48.02	1,057,268	-0.35(-0.73%)
Sep 02, 2022	48.32	48.44	48.26	48.37	1,018,295	+0.22(+0.45%)