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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	53.13	53.22	53.13	53.03	1,334,443	+0.11(+0.21%)
Nov 29, 2021	52.82	52.96	52.81	52.92	754,755	-0.02(-0.04%)
Nov 26, 2021	52.88	52.99	52.85	52.94	2,713,581	+0.43(+0.82%)
Nov 24, 2021	52.44	52.52	52.42	52.50	358,288	+0.05(+0.09%)
Nov 23, 2021	52.50	52.54	52.46	52.46	701,850	-0.09(-0.18%)
Nov 22, 2021	52.66	52.68	52.53	52.55	492,180	-0.27(-0.52%)
Nov 19, 2021	52.89	52.96	52.81	52.82	373,991	+0.03(+0.05%)
Nov 18, 2021	52.70	52.80	52.75	52.80	8,642,874	+0.03(+0.05%)
Nov 17, 2021	52.64	52.77	52.64	52.77	5,011,962	+0.12(+0.23%)
Nov 16, 2021	52.66	52.72	52.64	52.65	305,121	-0.02(-0.04%)
Nov 15, 2021	52.76	52.77	52.66	52.66	346,543	-0.10(-0.20%)
Nov 12, 2021	52.79	52.84	52.74	52.77	330,779	+0.08(+0.16%)
Nov 11, 2021	52.78	52.79	52.67	52.68	207,998	-0.12(-0.23%)
Nov 10, 2021	53.03			52.81	442,730	-0.35(-0.65%)
Nov 09, 2021	53.13	53.21	53.13	53.15	382,243	+0.13(+0.25%)
Nov 08, 2021	53.14	53.14	53.00	53.02	603,417	-0.16(-0.30%)
Nov 05, 2021	53.09	53.22	53.09	53.18	993,951	+0.15(+0.28%)
Nov 04, 2021	52.91	53.06	52.91	53.03	343,708	+0.17(+0.32%)
Nov 03, 2021	52.91	52.93	52.74	52.86	1,040,730	-0.06(-0.11%)
Nov 02, 2021	52.87	52.97	52.87	52.92	197,408	+0.10(+0.20%)
Nov 01, 2021	52.72	52.84	52.83	52.81	1,237,859	+0.02(+0.04%)
Oct 29, 2021	52.71	52.87	52.67	52.79	1,732,421	-0.02(-0.04%)
Oct 28, 2021	52.83	52.92	52.78	52.81	428,244	-0.09(-0.18%)
Oct 27, 2021	52.86	52.95	52.74	52.90	396,616	+0.12(+0.23%)
Oct 26, 2021	52.74	52.78		52.78	326,630	+0.01(+0.02%)
Oct 25, 2021	52.74	52.80	52.73	52.77	329,253	+0.07(+0.12%)
Oct 22, 2021	52.63	52.72	52.59	52.71	1,434,946	+0.06(+0.11%)
Oct 21, 2021	52.73	52.74	52.64	52.65	372,458	-0.14(-0.27%)
Oct 20, 2021	52.80	52.83	52.77	52.79	370,162	+0.01(+0.02%)
Oct 19, 2021	52.84	52.84	52.77	52.78	273,123	-0.05(-0.09%)
Oct 18, 2021	52.80	52.86	52.74	52.83	608,442	-0.09(-0.18%)
Oct 15, 2021	52.97	53.00	52.90	52.92	228,537	-0.17(-0.32%)
Oct 14, 2021	53.06	53.11	53.04	53.09	383,943	+0.07(+0.12%)
Oct 13, 2021	53.00	53.07	52.98	53.03	359,963	+0.02(+0.04%)
Oct 12, 2021	52.95	53.02	52.93	53.01	281,792	+0.12(+0.23%)
Oct 11, 2021	52.92	52.96	52.89	52.89	1,190,491	-0.11(-0.21%)
Oct 08, 2021	53.06	53.06	52.97	53.00	366,430	-0.08(-0.14%)
Oct 07, 2021	53.12	53.14	53.07	53.07	254,022	-0.13(-0.25%)
Oct 06, 2021	53.19	53.22	53.17	53.20	308,230	+0.01(+0.02%)
Oct 05, 2021	53.23	53.25	53.17	53.20	260,884	-0.09(-0.18%)
Oct 04, 2021	53.27	53.35	53.24	53.29	409,926	-0.06(-0.11%)
Oct 01, 2021	53.26	53.35	53.24	53.35	1,197,213	+0.13(+0.25%)
Sep 30, 2021	53.13	53.20	53.10	53.21	202,429	+0.06(+0.11%)
Sep 29, 2021	53.15	53.20	53.10	53.15	185,888	+0.06(+0.11%)
Sep 28, 2021	53.10	53.16	53.04	53.10	340,915	-0.09(-0.18%)
Sep 27, 2021	53.19	53.24	53.18	53.19	313,214	-0.08(-0.14%)
Sep 24, 2021	53.31	53.32	53.25	53.27	273,932	-0.09(-0.18%)
Sep 23, 2021	53.47	53.48	53.35	53.36	328,415	-0.25(-0.47%)
Sep 22, 2021	53.63	53.68	53.54	53.61	465,582	-0.04(-0.07%)
Sep 21, 2021	53.67	53.69	53.63	53.65	296,989	-0.01(-0.02%)
Sep 20, 2021	53.61	53.70	53.60	53.66	223,288	+0.14(+0.26%)
Sep 17, 2021	53.51	53.53	53.48	53.52	248,902	-0.09(-0.17%)
Sep 16, 2021	53.60	53.65	53.57	53.61	285,934	-0.10(-0.19%)
Sep 15, 2021	53.73	53.74	53.67	53.72	245,826	-0.05(-0.09%)
Sep 14, 2021	53.73	53.80	53.72	53.76	269,995	+0.09(+0.17%)
Sep 13, 2021	53.66	53.70	53.66	53.67	243,465	+0.03(+0.05%)
Sep 10, 2021	53.67	53.68	53.60	53.64	1,658,773	-0.09(-0.17%)
Sep 09, 2021	53.67	53.76	53.64	53.74	255,799	+0.08(+0.16%)
Sep 08, 2021	53.60	53.67	53.60	53.65	249,246	+0.07(+0.12%)
Sep 07, 2021	53.59	53.62	53.56	53.59	310,368	-0.12(-0.23%)
Sep 03, 2021	53.70	53.71	53.67	53.71	1,589,893	-0.05(-0.09%)
Sep 02, 2021	53.75	53.76	53.72	53.76	739,261	+0.04(+0.07%)