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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	54.05	54.09	53.95	53.97	419,906	-0.04(-0.07%)
Apr 29, 2020	54.01	54.05	53.93	54.01	467,730	+0.02(+0.03%)
Apr 28, 2020	53.92	53.99	53.92	53.99	474,909	+0.12(+0.22%)
Apr 27, 2020	53.95	53.95	53.85	53.87	426,700	-0.14(-0.26%)
Apr 24, 2020	53.96	54.01	53.95	54.01	294,114	+0.01(+0.02%)
Apr 23, 2020	53.97	54.01	53.94	54.00	744,298	+0.01(+0.02%)
Apr 22, 2020	54.02	54.04	53.93	53.99	1,230,222	-0.10(-0.19%)
Apr 21, 2020	54.15	54.16	54.05	54.09	397,639	+0.07(+0.14%)
Apr 20, 2020	54.00	54.02	53.95	54.02	697,150	+0.06(+0.12%)
Apr 17, 2020	54.03	54.09	53.91	53.96	995,287	-0.09(-0.17%)
Apr 16, 2020	54.08	54.10	54.00	54.05	1,226,402	+0.02(+0.03%)
Apr 15, 2020	53.94	54.05	53.92	54.03	527,683	+0.26(+0.48%)
Apr 14, 2020	53.74	53.81	53.74	53.77	616,229	+0.06(+0.10%)
Apr 13, 2020	53.76	53.77	53.69	53.72	573,954	-0.05(-0.09%)
Apr 09, 2020	53.67	53.81	53.62	53.76	1,290,381	+0.07(+0.14%)
Apr 08, 2020	53.61	53.74	53.61	53.69	546,932	+0.01(+0.02%)
Apr 07, 2020	53.60	53.70	53.51	53.68	732,968	-0.13(-0.24%)
Apr 06, 2020	53.77	53.88	53.76	53.81	1,071,758	-0.14(-0.26%)
Apr 03, 2020	53.94	54.06	53.92	53.95	801,823	+0.03(+0.05%)
Apr 02, 2020	54.17	54.17	53.90	53.92	758,909	-0.05(-0.09%)
Apr 01, 2020	53.99	54.07	53.93	53.97	695,936	+0.04(+0.07%)
Mar 31, 2020	53.80	53.98	53.80	53.93	857,520	+0.09(+0.17%)
Mar 30, 2020	53.83	53.98	53.78	53.84	936,621	+0.08(+0.15%)
Mar 27, 2020	53.65	53.83	53.63	53.76	877,729	+0.23(+0.43%)
Mar 26, 2020	53.45	53.64	53.41	53.53	688,346	+0.17(+0.31%)
Mar 25, 2020	53.31	53.47	53.28	53.36	837,496	-0.02(-0.03%)
Mar 24, 2020	53.47	53.47	53.25	53.38	842,903	-0.29(-0.55%)
Mar 23, 2020	53.34	53.77	53.33	53.67	2,427,551	+0.50(+0.95%)
Mar 20, 2020	52.68	53.24	52.68	53.17	1,435,887	+0.67(+1.28%)
Mar 19, 2020	52.29	52.90	52.23	52.50	2,103,926	+0.08(+0.16%)
Mar 18, 2020	52.43	52.78	52.18	52.42	1,306,384	-0.31(-0.59%)
Mar 17, 2020	53.21	53.41	52.68	52.73	2,311,731	-0.77(-1.44%)
Mar 16, 2020	53.15	53.50	52.71	53.50	5,439,375	+0.76(+1.44%)
Mar 13, 2020	52.49	52.94	52.49	52.74	1,107,161	-0.25(-0.47%)
Mar 12, 2020	53.21	53.60	52.09	52.98	2,729,056	+0.10(+0.19%)
Mar 11, 2020	53.28	54.36	50.10	52.88	1,670,825	-0.22(-0.41%)
Mar 10, 2020	53.40	53.61	53.09	53.10	1,724,303	-0.50(-0.92%)
Mar 09, 2020	53.56	54.08	53.56	53.60	1,390,010	+0.30(+0.57%)
Mar 06, 2020	53.49	53.58	53.22	53.30	1,588,588	+0.25(+0.47%)
Mar 05, 2020	53.02	53.09	52.99	53.05	1,023,267	+0.29(+0.56%)
Mar 04, 2020	52.88	52.98	52.76	52.76	855,553	-0.08(-0.16%)
Mar 03, 2020	52.42	53.07	52.38	52.84	2,625,198	+0.50(+0.95%)
Mar 02, 2020	52.53	52.66	52.32	52.34	1,029,622	-0.07(-0.13%)
Feb 28, 2020	52.27	52.44	52.22	52.41	1,153,742	+0.44(+0.85%)
Feb 27, 2020	52.00	52.08	51.85	51.97	1,110,494	+0.18(+0.35%)
Feb 26, 2020	51.71	51.89	51.69	51.78	1,030,431	-0.01(-0.02%)
Feb 25, 2020	51.67	51.86	51.67	51.79	550,814	+0.11(+0.21%)
Feb 24, 2020	51.68	51.70	51.63	51.68	449,180	+0.28(+0.55%)
Feb 21, 2020	51.32	51.47	51.32	51.40	372,791	+0.15(+0.29%)
Feb 20, 2020	51.20	51.30	51.20	51.25	447,846	+0.09(+0.18%)
Feb 19, 2020	51.13	51.17	51.12	51.16	304,359	-0.02(-0.04%)
Feb 18, 2020	51.17	51.23	51.14	51.18	305,491	+0.08(+0.16%)
Feb 14, 2020	51.10	51.14	51.09	51.10	379,996	+0.05(+0.09%)
Feb 13, 2020	51.03	51.09	51.03	51.05	261,300	+0.03(+0.05%)
Feb 12, 2020	51.03	51.05	50.99	51.02	345,859	-0.08(-0.16%)
Feb 11, 2020	51.13	51.14	51.08	51.11	804,187	-0.06(-0.13%)
Feb 10, 2020	51.19	51.22	51.14	51.17	293,500	+0.06(+0.13%)
Feb 07, 2020	51.08	51.13	51.05	51.11	277,819	+0.15(+0.29%)
Feb 06, 2020	50.93	50.98	50.91	50.96	292,769	+0.00(+0.00%)
Feb 05, 2020	50.95	51.00	50.93	50.96	496,727	-0.11(-0.22%)
Feb 04, 2020	51.10	51.11	51.03	51.07	340,219	-0.18(-0.36%)