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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2021	53.66	53.72	53.66	53.71	309,914	+0.10(+0.19%)
Jul 29, 2021	53.57	53.64	53.57	53.61	379,829	-0.09(-0.17%)
Jul 28, 2021	53.62	53.70	53.54	53.70	376,738	+0.04(+0.07%)
Jul 27, 2021	53.66	53.70	53.64	53.66	310,854	+0.10(+0.19%)
Jul 26, 2021	53.61	53.62	53.55	53.56	543,992	-0.02(-0.03%)
Jul 23, 2021	53.51	53.59	53.51	53.58	764,745	-0.05(-0.09%)
Jul 22, 2021	53.54	53.66	53.54	53.63	208,073	+0.08(+0.16%)
Jul 21, 2021	53.60	53.62	53.53	53.54	286,975	-0.17(-0.31%)
Jul 20, 2021	53.84	53.87	53.68	53.71	373,166	+0.01(+0.02%)
Jul 19, 2021	53.64	53.76	53.63	53.70	414,543	+0.26(+0.49%)
Jul 16, 2021	53.34	53.45	53.34	53.44	2,113,858	+0.00(+0.00%)
Jul 15, 2021	53.40	53.47	53.35	53.44	272,352	+0.07(+0.14%)
Jul 14, 2021	53.30	53.36	53.29	53.36	4,032,035	+0.14(+0.26%)
Jul 13, 2021	53.32	53.34	53.20	53.22	4,035,492	-0.11(-0.21%)
Jul 12, 2021	53.37	53.38	53.30	53.34	223,734	-0.03(-0.05%)
Jul 09, 2021	53.38	53.40	53.35	53.36	202,813	-0.15(-0.28%)
Jul 08, 2021	53.46	53.55	53.45	53.51	303,040	+0.11(+0.21%)
Jul 07, 2021	53.35	53.43	53.33	53.40	156,503	+0.07(+0.12%)
Jul 06, 2021	53.18	53.36	53.18	53.34	314,604	+0.18(+0.33%)
Jul 02, 2021	53.09	53.16	53.07	53.16	197,032	+0.13(+0.25%)
Jul 01, 2021	53.06	53.07	53.00	53.03	178,616	-0.04(-0.08%)
Jun 30, 2021	53.06	53.11	53.06	53.07	151,035	+0.04(+0.07%)
Jun 29, 2021	52.97	53.03	52.97	53.03	422,006	+0.03(+0.05%)
Jun 28, 2021	52.98	53.04	52.97	53.01	247,876	+0.07(+0.14%)
Jun 25, 2021	53.00	53.01	52.88	52.93	2,202,446	-0.05(-0.09%)
Jun 24, 2021	53.00	53.02	52.96	52.98	150,397	-0.02(-0.04%)
Jun 23, 2021	53.02	53.07	52.98	53.00	188,465	-0.07(-0.14%)
Jun 22, 2021	52.98	53.07	52.97	53.07	217,275	+0.09(+0.18%)
Jun 21, 2021	52.95	53.02	52.91	52.98	602,787	-0.07(-0.12%)
Jun 18, 2021	52.94	53.05	52.82	53.04	2,085,778	+0.08(+0.16%)
Jun 17, 2021	52.91	53.02	52.90	52.96	298,972	+0.06(+0.11%)
Jun 16, 2021	53.19	53.21	52.86	52.90	299,667	-0.28(-0.53%)
Jun 15, 2021	53.16	53.18	53.15	53.18	145,531	+0.01(+0.02%)
Jun 14, 2021	53.23	53.24	53.16	53.17	231,216	-0.10(-0.19%)
Jun 11, 2021	53.32	53.32	53.26	53.28	333,081	-0.07(-0.12%)
Jun 10, 2021	53.18	53.34	53.17	53.34	273,828	+0.10(+0.19%)
Jun 09, 2021	53.27	53.30	53.22	53.24	257,511	+0.07(+0.14%)
Jun 08, 2021	53.17	53.17	53.15	53.16	165,039	+0.07(+0.14%)
Jun 07, 2021	53.07	53.09	53.06	53.09	196,820	-0.01(-0.02%)
Jun 04, 2021	53.02	53.11	53.02	53.10	508,035	+0.17(+0.32%)
Jun 03, 2021	52.99	52.99	52.93	52.93	244,853	-0.10(-0.19%)
Jun 02, 2021	53.04	53.06	53.02	53.03	303,149	+0.02(+0.04%)
Jun 01, 2021	52.99	53.02	52.95	53.02	795,680	+0.01(+0.01%)
May 28, 2021	52.99	53.07	52.99	53.01	263,149	-0.01(-0.02%)
May 27, 2021	52.97	53.02	52.95	53.02	271,147	-0.03(-0.05%)
May 26, 2021	53.05	53.09	53.03	53.05	299,829	-0.03(-0.05%)
May 25, 2021	52.99	53.08	52.99	53.07	655,873	+0.11(+0.21%)
May 24, 2021	52.94	52.99	52.93	52.96	624,565	+0.05(+0.09%)
May 21, 2021	52.95	52.96	52.90	52.91	156,824	-0.01(-0.02%)
May 20, 2021	52.84	52.93	52.84	52.92	195,200	+0.11(+0.21%)
May 19, 2021	52.91	52.96	52.78	52.81	669,222	-0.09(-0.18%)
May 18, 2021	52.89	52.92	52.86	52.91	279,721	+0.02(+0.04%)
May 17, 2021	52.90	52.91	52.88	52.89	276,039	-0.03(-0.05%)
May 14, 2021	52.91	52.94	52.87	52.91	179,361	+0.05(+0.09%)
May 13, 2021	52.80	52.88	52.79	52.87	231,196	+0.10(+0.19%)
May 12, 2021	52.77	52.81	52.76	52.77	342,122	-0.17(-0.32%)
May 11, 2021	52.92	52.95	52.91	52.93	275,894	-0.04(-0.07%)
May 10, 2021	53.04	53.07	52.96	52.97	368,679	-0.05(-0.09%)
May 07, 2021	53.06	53.14	53.00	53.02	2,236,260	+0.06(+0.11%)
May 06, 2021	52.94	53.01	52.94	52.96	179,131	-0.01(-0.02%)
May 05, 2021	52.90	52.98	52.89	52.97	285,552	+0.07(+0.12%)
May 04, 2021	52.94	53.00	52.90	52.91	599,412	+0.04(+0.07%)