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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	49.26	49.26	49.14	49.18	4,922,996	-0.29(-0.59%)
May 27, 2022	49.50	49.53	49.42	49.48	3,511,903	+0.01(+0.02%)
May 26, 2022	49.51	49.53	49.35	49.47	6,912,449	+0.00(+0.00%)
May 25, 2022	49.50	49.50	49.37	49.47	841,940	+0.09(+0.19%)
May 24, 2022	49.22	49.47	49.22	49.37	787,366	+0.30(+0.62%)
May 23, 2022	49.18	49.24	49.05	49.07	837,582	-0.17(-0.35%)
May 20, 2022	49.09	49.30	49.09	49.24	819,296	+0.11(+0.23%)
May 19, 2022	49.27	49.29	49.10	49.13	968,827	+0.17(+0.35%)
May 18, 2022	48.79	49.03	48.77	48.96	684,413	+0.16(+0.33%)
May 17, 2022	48.86	48.95	48.79	48.80	749,788	-0.30(-0.62%)
May 16, 2022	49.05	49.16	49.04	49.10	1,039,626	+0.16(+0.33%)
May 13, 2022	48.99	49.03	48.91	48.94	736,220	-0.16(-0.33%)
May 12, 2022	49.07	49.22	49.02	49.10	1,057,884	+0.15(+0.31%)
May 11, 2022	48.72	48.99	48.69	48.95	1,364,237	+0.13(+0.27%)
May 10, 2022	48.87	48.94	48.81	48.82	925,833	+0.06(+0.12%)
May 09, 2022	48.53	48.79	48.53	48.76	1,223,216	+0.30(+0.62%)
May 06, 2022	48.48	48.65	48.45	48.46	956,870	-0.18(-0.37%)
May 05, 2022	48.67	48.73	48.48	48.64	1,902,093	-0.27(-0.56%)
May 04, 2022	48.60	48.92	48.54	48.91	3,205,879	+0.27(+0.56%)
May 03, 2022	48.79	48.81	48.62	48.64	1,527,906	+0.02(+0.04%)
May 02, 2022	48.70	48.71	48.59	48.62	2,750,785	-0.22(-0.44%)
Apr 29, 2022	48.76	48.94	48.74	48.83	29,728,546	-0.18(-0.37%)
Apr 28, 2022	48.98	49.04	48.90	49.01	19,867,746	-0.08(-0.15%)
Apr 27, 2022	49.25	49.29	49.07	49.09	16,726,359	-0.15(-0.31%)
Apr 26, 2022	49.23	49.30	49.15	49.24	17,183,694	+0.24(+0.48%)
Apr 25, 2022	49.07	49.21	48.99	49.00	682,511	+0.19(+0.39%)
Apr 22, 2022	48.63	48.84	48.63	48.82	482,935	+0.04(+0.08%)
Apr 21, 2022	48.85	48.85	48.64	48.78	748,363	-0.21(-0.42%)
Apr 20, 2022	48.90	49.02	48.86	48.98	1,164,443	+0.21(+0.43%)
Apr 19, 2022	48.92	48.96	48.77	48.78	630,018	-0.28(-0.58%)
Apr 18, 2022	49.17	49.17	49.05	49.06	520,173	-0.06(-0.12%)
Apr 14, 2022	49.37	49.37	49.09	49.12	1,543,483	-0.29(-0.59%)
Apr 13, 2022	49.47	49.61	49.39	49.41	965,749	+0.06(+0.11%)
Apr 12, 2022	49.32	49.46	49.27	49.35	928,410	+0.26(+0.54%)
Apr 11, 2022	49.10	49.13	49.06	49.09	828,536	-0.11(-0.23%)
Apr 08, 2022	49.15	49.27	49.15	49.20	761,455	-0.16(-0.33%)
Apr 07, 2022	49.35	49.45	49.30	49.36	961,859	-0.01(-0.02%)
Apr 06, 2022	49.25	49.49	49.24	49.37	986,399	-0.05(-0.10%)
Apr 05, 2022	49.69	49.69	49.38	49.42	1,756,133	-0.39(-0.78%)
Apr 04, 2022	49.81	49.82	49.71	49.81	630,757	+0.03(+0.06%)
Apr 01, 2022	49.72	49.87	49.68	49.78	730,570	-0.43(-0.86%)
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%)