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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2023	47.70	47.76	47.64	47.74	840,336	+0.03(+0.06%)
Jun 29, 2023	47.73	47.75	47.64	47.71	1,273,855	-0.34(-0.71%)
Jun 28, 2023	47.95	48.07	47.90	48.05	514,119	+0.15(+0.30%)
Jun 27, 2023	48.04	48.09	47.87	47.90	763,702	-0.16(-0.34%)
Jun 26, 2023	48.06	48.08	48.00	48.07	717,208	+0.10(+0.20%)
Jun 23, 2023	48.10	48.10	47.91	47.97	892,972	+0.11(+0.22%)
Jun 22, 2023	47.93	47.98	47.81	47.86	983,083	-0.16(-0.34%)
Jun 21, 2023	47.92	48.07	47.87	48.03	793,774	+0.01(+0.02%)
Jun 20, 2023	47.95	48.09	47.95	48.02	632,285	+0.09(+0.18%)
Jun 16, 2023	47.90	47.98	47.80	47.93	844,558	-0.16(-0.32%)
Jun 15, 2023	48.03	48.10	47.98	48.09	798,620	+0.26(+0.55%)
Jun 14, 2023	47.94	47.97	47.66	47.82	822,634	+0.02(+0.04%)
Jun 13, 2023	48.14	48.17	47.77	47.80	1,011,845	-0.26(-0.54%)
Jun 12, 2023	48.05	48.08	47.93	48.07	567,702	+0.06(+0.12%)
Jun 09, 2023	48.03	48.05	47.95	48.01	520,213	-0.15(-0.30%)
Jun 08, 2023	48.01	48.16	48.01	48.15	675,954	+0.23(+0.49%)
Jun 07, 2023	48.10	48.13	47.88	47.92	1,240,536	-0.23(-0.48%)
Jun 06, 2023	48.15	48.16	48.06	48.15	517,411	+0.01(+0.02%)
Jun 05, 2023	48.00	48.25	47.96	48.14	1,413,096	+0.01(+0.02%)
Jun 02, 2023	48.38	48.39	48.10	48.13	1,089,797	-0.31(-0.64%)
Jun 01, 2023	48.42	48.54	48.41	48.44	624,261	+0.13(+0.27%)
May 31, 2023	48.23	48.39	48.08	48.31	1,151,625	+0.12(+0.24%)
May 30, 2023	48.01	48.21	47.98	48.20	1,769,596	+0.31(+0.65%)
May 26, 2023	47.82	47.92	47.74	47.89	586,821	-0.01(-0.02%)
May 25, 2023	48.07	48.09	47.89	47.90	1,287,607	-0.27(-0.56%)
May 24, 2023	48.30	48.32	48.14	48.17	997,658	-0.10(-0.20%)
May 23, 2023	48.18	48.31	48.14	48.26	933,304	+0.05(+0.10%)
May 22, 2023	48.26	48.36	48.20	48.22	1,448,581	-0.05(-0.10%)
May 19, 2023	48.26	48.47	48.20	48.26	1,060,929	-0.14(-0.28%)
May 18, 2023	48.51	48.51	48.38	48.40	1,615,148	-0.23(-0.48%)
May 17, 2023	48.78	48.79	48.60	48.63	492,795	-0.16(-0.34%)
May 16, 2023	48.80	48.83	48.68	48.80	1,192,671	-0.12(-0.24%)
May 15, 2023	48.86	48.91	48.86	48.91	644,171	-0.03(-0.06%)
May 12, 2023	49.13	49.17	48.93	48.94	783,284	-0.23(-0.47%)
May 11, 2023	49.28	49.32	49.13	49.17	1,776,458	+0.10(+0.20%)
May 10, 2023	48.96	49.11	48.95	49.08	2,986,495	+0.29(+0.59%)
May 09, 2023	48.81	48.84	48.75	48.79	2,223,835	-0.03(-0.06%)
May 08, 2023	48.81	48.90	48.80	48.81	585,127	-0.19(-0.39%)
May 05, 2023	49.04	49.06	48.94	49.01	705,469	-0.23(-0.47%)
May 04, 2023	49.14	49.49	49.13	49.24	2,701,419	+0.05(+0.10%)
May 03, 2023	49.02	49.20	48.98	49.19	1,241,124	+0.28(+0.57%)
May 02, 2023	48.56	48.94	48.54	48.91	1,760,828	+0.46(+0.96%)
May 01, 2023	48.68	48.71	48.43	48.45	2,186,510	-0.37(-0.77%)
Apr 28, 2023	48.77	48.83	48.69	48.82	932,092	+0.24(+0.50%)
Apr 27, 2023	48.70	48.71	48.54	48.58	707,123	-0.26(-0.53%)
Apr 26, 2023	48.99	49.00	48.77	48.84	1,461,505	-0.13(-0.28%)
Apr 25, 2023	48.78	49.00	48.78	48.98	714,323	+0.40(+0.83%)
Apr 24, 2023	48.50	48.59	48.49	48.57	586,680	+0.17(+0.36%)
Apr 21, 2023	48.56	48.60	48.39	48.40	645,413	-0.09(-0.18%)
Apr 20, 2023	48.46	48.52	48.44	48.48	530,483	+0.21(+0.44%)
Apr 19, 2023	48.27	48.28	48.19	48.27	792,785	-0.07(-0.14%)
Apr 18, 2023	48.31	48.43	48.30	48.34	449,335	+0.01(+0.02%)
Apr 17, 2023	48.40	48.41	48.29	48.33	848,274	-0.19(-0.40%)
Apr 14, 2023	48.58	48.59	48.47	48.52	1,616,074	-0.21(-0.44%)
Apr 13, 2023	48.89	48.96	48.71	48.74	1,909,733	-0.07(-0.14%)
Apr 12, 2023	48.87	48.88	48.65	48.80	2,245,916	+0.13(+0.28%)
Apr 11, 2023	48.73	48.73	48.58	48.67	941,995	-0.03(-0.06%)
Apr 10, 2023	48.74	48.75	48.65	48.70	1,201,111	-0.37(-0.75%)
Apr 06, 2023	49.07	49.16	49.04	49.06	1,713,647	+0.02(+0.04%)
Apr 05, 2023	49.07	49.26	49.04	49.04	1,706,157	+0.13(+0.26%)
Apr 04, 2023	48.53	48.97	48.53	48.92	1,920,987	+0.25(+0.51%)