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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	52.23	52.25	52.16	52.18	1,991,188	-0.03(-0.05%)
Dec 30, 2021	52.14	52.21	52.10	52.21	8,987,498	+0.10(+0.20%)
Dec 29, 2021	52.14	52.17	52.07	52.11	366,087	-0.12(-0.23%)
Dec 28, 2021	52.27	52.27	52.22	52.23	384,872	+0.01(+0.02%)
Dec 27, 2021	52.19	52.24	52.19	52.22	465,506	-0.02(-0.04%)
Dec 23, 2021	52.25	52.26	52.19	52.24	603,365	-0.05(-0.09%)
Dec 22, 2021	52.29	52.30	52.22	52.28	609,358	+0.01(+0.02%)
Dec 21, 2021	52.29	52.31	52.21	52.27	818,515	-0.14(-0.27%)
Dec 20, 2021	52.47	52.53	52.40	52.41	461,755	+0.02(+0.04%)
Dec 17, 2021	52.43	52.49	52.37	52.39	1,689,778	+0.01(+0.01%)
Dec 16, 2021	52.28	52.40	52.28	52.39	509,826	+0.17(+0.32%)
Dec 15, 2021	52.16	52.25	52.10	52.22	614,362	-0.02(-0.04%)
Dec 14, 2021	52.24	52.28	52.20	52.24	716,201	-0.07(-0.14%)
Dec 13, 2021	52.23	52.35	52.23	52.31	265,525	+0.13(+0.25%)
Dec 10, 2021	52.18	52.28	52.16	52.18	259,706	+0.03(+0.05%)
Dec 09, 2021	52.15	52.22	52.12	52.15	337,677	+0.05(+0.09%)
Dec 08, 2021	52.11	52.15	52.04	52.11	289,677	-0.07(-0.14%)
Dec 07, 2021	52.21	52.26	52.15	52.18	201,053	-0.14(-0.27%)
Dec 06, 2021	52.41	52.44	52.28	52.32	282,061	-0.16(-0.30%)
Dec 03, 2021	52.23	52.55	52.21	52.48	646,847	+0.18(+0.34%)
Dec 02, 2021	52.38	52.40	52.23	52.30	356,831	-0.13(-0.25%)
Dec 01, 2021	52.26	52.43	52.21	52.43	571,460	+0.07(+0.13%)
Nov 30, 2021	52.46	52.55	52.46	52.37	1,351,383	+0.11(+0.21%)
Nov 29, 2021	52.16	52.29	52.14	52.26	764,336	-0.02(-0.04%)
Nov 26, 2021	52.22	52.32	52.19	52.27	2,748,028	+0.43(+0.82%)
Nov 24, 2021	51.78	51.86	51.76	51.85	362,836	+0.05(+0.09%)
Nov 23, 2021	51.84	51.88	51.80	51.80	710,759	-0.09(-0.18%)
Nov 22, 2021	52.00	52.02	51.87	51.89	498,428	-0.27(-0.52%)
Nov 19, 2021	52.23	52.29	52.14	52.16	378,738	+0.03(+0.05%)
Nov 18, 2021	52.04	52.13	52.09	52.13	8,752,589	+0.03(+0.05%)
Nov 17, 2021	51.98	52.11	51.98	52.11	5,075,586	+0.12(+0.23%)
Nov 16, 2021	52.00	52.06	51.98	51.99	308,994	-0.02(-0.04%)
Nov 15, 2021	52.10	52.11	52.00	52.00	350,942	-0.10(-0.20%)
Nov 12, 2021	52.13	52.18	52.08	52.11	334,978	+0.08(+0.16%)
Nov 11, 2021	52.12	52.13	52.01	52.02	210,638	-0.12(-0.23%)
Nov 10, 2021	52.37			52.14	448,350	-0.34(-0.65%)
Nov 09, 2021	52.47	52.54	52.47	52.49	387,095	+0.13(+0.25%)
Nov 08, 2021	52.48	52.48	52.34	52.36	611,077	-0.16(-0.30%)
Nov 05, 2021	52.42	52.55	52.42	52.51	1,006,568	+0.15(+0.28%)
Nov 04, 2021	52.25	52.39	52.25	52.37	348,071	+0.17(+0.32%)
Nov 03, 2021	52.25	52.26	52.08	52.20	1,053,942	-0.06(-0.11%)
Nov 02, 2021	52.21	52.30	52.21	52.26	199,914	+0.10(+0.20%)
Nov 01, 2021	52.06	52.18	52.17	52.15	1,253,573	+0.02(+0.04%)
Oct 29, 2021	52.05	52.21	52.01	52.13	1,754,413	-0.02(-0.04%)
Oct 28, 2021	52.17	52.26	52.12	52.15	433,680	-0.09(-0.18%)
Oct 27, 2021	52.19	52.28	52.07	52.24	401,651	+0.12(+0.23%)
Oct 26, 2021	52.08	52.12		52.12	330,776	+0.01(+0.02%)
Oct 25, 2021	52.07	52.14	52.06	52.11	333,433	+0.06(+0.12%)
Oct 22, 2021	51.97	52.06	51.94	52.05	1,453,162	+0.06(+0.11%)
Oct 21, 2021	52.06	52.07	51.98	51.99	377,186	-0.14(-0.27%)
Oct 20, 2021	52.14	52.17	52.11	52.13	374,861	+0.01(+0.02%)
Oct 19, 2021	52.18	52.18	52.11	52.12	276,590	-0.05(-0.09%)
Oct 18, 2021	52.14	52.19	52.08	52.17	616,166	-0.09(-0.18%)
Oct 15, 2021	52.31	52.33	52.23	52.26	231,438	-0.17(-0.32%)
Oct 14, 2021	52.40	52.45	52.38	52.43	388,817	+0.06(+0.12%)
Oct 13, 2021	52.33	52.41	52.32	52.36	364,532	+0.02(+0.04%)
Oct 12, 2021	52.29	52.35	52.26	52.34	285,369	+0.12(+0.23%)
Oct 11, 2021	52.26	52.30	52.22	52.22	1,205,604	-0.11(-0.21%)
Oct 08, 2021	52.40	52.40	52.31	52.33	371,082	-0.07(-0.14%)
Oct 07, 2021	52.45	52.47	52.41	52.41	257,247	-0.13(-0.25%)
Oct 06, 2021	52.52	52.56	52.50	52.54	312,143	+0.01(+0.02%)
Oct 05, 2021	52.57	52.58	52.50	52.53	264,196	-0.09(-0.18%)
Oct 04, 2021	52.60	52.68	52.57	52.62	415,129	-0.06(-0.11%)