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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2020	54.26	54.27	54.17	54.18	484,825	-0.06(-0.12%)
Jun 29, 2020	54.19	54.24	54.18	54.24	1,038,266	+0.06(+0.10%)
Jun 26, 2020	54.12	54.21	54.12	54.19	474,216	+0.09(+0.17%)
Jun 25, 2020	54.14	54.14	54.09	54.10	6,991,166	-0.01(-0.02%)
Jun 24, 2020	54.03	54.11	54.02	54.11	15,789,915	+0.06(+0.10%)
Jun 23, 2020	54.01	54.06	54.00	54.05	5,963,825	+0.01(+0.02%)
Jun 22, 2020	54.11	54.11	54.02	54.04	3,956,681	-0.03(-0.05%)
Jun 19, 2020	53.99	54.09	53.99	54.07	400,767	+0.03(+0.05%)
Jun 18, 2020	54.08	54.08	54.04	54.04	6,299,255	+0.03(+0.05%)
Jun 17, 2020	53.99	54.03	53.96	54.01	546,855	+0.03(+0.05%)
Jun 16, 2020	53.92	54.04	53.90	53.99	538,185	-0.05(-0.09%)
Jun 15, 2020	54.08	54.11	54.01	54.03	571,834	-0.02(-0.03%)
Jun 12, 2020	54.05	54.10	54.02	54.05	1,222,807	-0.04(-0.07%)
Jun 11, 2020	54.11	54.14	54.08	54.09	630,513	+0.05(+0.09%)
Jun 10, 2020	53.88	54.04	53.86	54.04	669,612	+0.26(+0.48%)
Jun 09, 2020	53.76	53.82	53.76	53.78	1,090,002	+0.13(+0.24%)
Jun 08, 2020	53.61	53.71	53.61	53.65	1,025,716	+0.03(+0.05%)
Jun 05, 2020	53.62	53.66	53.54	53.63	1,347,573	-0.18(-0.34%)
Jun 04, 2020	53.87	53.87	53.77	53.81	1,886,848	-0.09(-0.17%)
Jun 03, 2020	53.99	53.99	53.87	53.90	677,112	-0.18(-0.32%)
Jun 02, 2020	54.08	54.11	54.05	54.08	543,766	-0.06(-0.10%)
Jun 01, 2020	54.11	54.13	54.06	54.13	635,875	+0.01(+0.01%)
May 29, 2020	54.07	54.14	54.05	54.13	791,520	+0.09(+0.17%)
May 28, 2020	54.01	54.04	53.98	54.04	477,858	+0.01(+0.02%)
May 27, 2020	54.01	54.09	54.00	54.03	383,059	-0.01(-0.02%)
May 26, 2020	54.01	54.04	53.97	54.04	582,579	-0.03(-0.05%)
May 22, 2020	54.04	54.12	54.04	54.06	274,125	+0.02(+0.03%)
May 21, 2020	54.05	54.08	54.02	54.04	255,674	+0.02(+0.03%)
May 20, 2020	54.00	54.07	53.96	54.03	334,678	-0.01(-0.02%)
May 19, 2020	53.92	54.04	53.92	54.04	723,479	+0.10(+0.19%)
May 18, 2020	54.06	54.06	53.90	53.93	428,103	-0.18(-0.34%)
May 15, 2020	54.16	54.17	54.09	54.12	400,921	-0.01(-0.02%)
May 14, 2020	54.13	54.17	54.11	54.13	498,345	+0.04(+0.07%)
May 13, 2020	54.06	54.11	54.03	54.09	739,851	+0.07(+0.14%)
May 12, 2020	53.89	54.04	53.89	54.02	749,064	+0.05(+0.09%)
May 11, 2020	54.01	54.04	53.91	53.97	464,680	-0.06(-0.12%)
May 08, 2020	54.05	54.15	54.00	54.04	676,676	-0.08(-0.15%)
May 07, 2020	53.94	54.13	53.92	54.12	774,192	+0.20(+0.38%)
May 06, 2020	53.85	53.92	53.81	53.92	395,933	-0.06(-0.10%)
May 05, 2020	53.92	53.98	53.91	53.97	1,026,440	-0.03(-0.05%)
May 04, 2020	53.98	54.01	53.94	54.00	433,356	+0.02(+0.03%)
May 01, 2020	54.02	54.03	53.94	53.98	761,967	+0.01(+0.01%)
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%)