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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	50.08	50.21	50.00	50.21	1,147,192	+0.18(+0.36%)
Mar 30, 2022	49.82	50.03	49.81	50.03	824,952	+0.14(+0.28%)
Mar 29, 2022	49.81	49.93	49.74	49.89	7,308,378	+0.16(+0.32%)
Mar 28, 2022	49.74	49.85	49.70	49.73	10,007,554	+0.02(+0.04%)
Mar 25, 2022	49.92	49.94	49.67	49.71	1,798,117	-0.41(-0.81%)
Mar 24, 2022	50.10	50.18	50.09	50.11	331,756	-0.17(-0.34%)
Mar 23, 2022	50.15	50.28	50.09	50.28	739,467	+0.21(+0.41%)
Mar 22, 2022	50.10	50.13	50.05	50.08	1,092,886	-0.16(-0.32%)
Mar 21, 2022	50.47	50.52	50.22	50.24	945,084	-0.46(-0.91%)
Mar 18, 2022	50.65	50.74	50.65	50.70	965,795	+0.05(+0.09%)
Mar 17, 2022	50.70	50.77	50.60	50.65	908,394	-0.04(-0.07%)
Mar 16, 2022	50.75	50.77	50.47	50.69	1,267,713	-0.11(-0.22%)
Mar 15, 2022	50.98	51.01	50.77	50.80	740,405	-0.01(-0.02%)
Mar 14, 2022	50.95	50.98	50.80	50.81	531,898	-0.41(-0.81%)
Mar 11, 2022	51.22	51.26	51.17	51.23	401,920	-0.06(-0.11%)
Mar 10, 2022	51.29		51.19	51.28	742,449	-0.15(-0.29%)
Mar 09, 2022	51.46	51.50	51.39	51.43	426,824	-0.20(-0.38%)
Mar 08, 2022	51.65	51.74	51.57	51.63	877,078	-0.24(-0.45%)
Mar 07, 2022	51.86	52.01	51.85	51.87	595,234	-0.16(-0.31%)
Mar 04, 2022	51.98	52.13	51.98	52.03	1,395,233	+0.31(+0.60%)
Mar 03, 2022	51.66	51.78	51.60	51.72	566,849	+0.10(+0.20%)
Mar 02, 2022	51.91	51.93	51.60	51.61	1,833,909	-0.53(-1.01%)
Mar 01, 2022	51.97	52.28	51.97	52.14	1,455,176	+0.41(+0.79%)
Feb 28, 2022	51.63	51.80	51.63	51.73	778,801	+0.34(+0.66%)
Feb 25, 2022	51.35	51.40	51.26	51.39	950,585	-0.03(-0.05%)
Feb 24, 2022	51.58	51.60	51.37	51.42	796,732	+0.10(+0.20%)
Feb 23, 2022	51.34	51.38	51.26	51.32	721,012	-0.15(-0.29%)
Feb 22, 2022	51.40	51.48	51.37	51.47	1,015,481	-0.03(-0.05%)
Feb 18, 2022				51.50	0	+0.08(+0.16%)
Feb 17, 2022	51.31	51.41	51.30	51.41	1,276,922	+0.17(+0.33%)
Feb 16, 2022	51.23	51.25	51.14	51.24	922,934	+0.10(+0.20%)
Feb 15, 2022	51.13	51.20	51.10	51.14	565,956	-0.08(-0.15%)
Feb 14, 2022	51.24	51.34	51.14	51.21	908,617	-0.23(-0.44%)
Feb 11, 2022	51.24	51.48	51.08	51.44	2,533,182	+0.39(+0.76%)
Feb 10, 2022	51.31	51.34	51.05	51.05	2,694,262	-0.43(-0.84%)
Feb 09, 2022	51.53	51.59	51.48	51.49	370,176	+0.01(+0.02%)
Feb 08, 2022	51.52	51.52	51.47	51.48	934,756	-0.12(-0.24%)
Feb 07, 2022	51.59	51.62	51.54	51.60	591,267	+0.02(+0.04%)
Feb 04, 2022	51.64	51.66	51.54	51.58	752,183	-0.30(-0.58%)
Feb 03, 2022	51.89			51.88	496,230	-0.12(-0.24%)
Feb 02, 2022	52.00	52.09	51.99	52.01	1,020,782	+0.08(+0.15%)
Feb 01, 2022	52.01	52.02	51.89	51.93	669,506	-0.07(-0.13%)
Jan 31, 2022	51.93	52.01		52.00	2,033,012	+0.01(+0.02%)
Jan 28, 2022	51.85	52.01	51.84	51.99	1,277,468	+0.09(+0.18%)
Jan 27, 2022	51.84	51.95	51.84	51.89	628,371	+0.07(+0.13%)
Jan 26, 2022	52.09	52.12	51.81	51.83	982,661	-0.25(-0.49%)
Jan 25, 2022	52.16	52.21	52.06	52.08	539,385	-0.07(-0.13%)
Jan 24, 2022	52.23	52.27	52.13	52.15	480,239	+0.01(+0.02%)
Jan 21, 2022	52.15	52.18	52.07	52.14	1,251,521	+0.20(+0.38%)
Jan 20, 2022	51.93	51.95	51.90	51.94	282,820	+0.04(+0.07%)
Jan 19, 2022	51.86	51.95	51.86	51.90	500,459	+0.08(+0.16%)
Jan 18, 2022	51.92	51.94	51.81	51.82	492,471	-0.27(-0.52%)
Jan 14, 2022				52.09	0	-0.22(-0.41%)
Jan 13, 2022	52.23	52.33	52.21	52.31	268,659	+0.09(+0.18%)
Jan 12, 2022	52.25	52.29	52.20	52.21	689,724	+0.02(+0.04%)
Jan 11, 2022	52.09	52.20	52.06	52.19	298,180	+0.06(+0.11%)
Jan 10, 2022	52.08	52.16	52.05	52.14	751,107	-0.05(-0.09%)
Jan 07, 2022	52.23	52.23	52.10	52.18	472,191	-0.09(-0.18%)
Jan 06, 2022	52.31	52.34	52.24	52.28	482,917	-0.09(-0.18%)
Jan 05, 2022	52.53	52.54	52.35	52.37	1,118,866	-0.19(-0.36%)
Jan 04, 2022	52.49	52.56	52.49	52.56	786,474	+0.01(+0.02%)