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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2021	52.96	53.04	52.94	53.05	203,056	+0.06(+0.11%)
Sep 29, 2021	52.98	53.04	52.93	52.99	186,464	+0.06(+0.11%)
Sep 28, 2021	52.93	53.00	52.88	52.93	341,971	-0.09(-0.18%)
Sep 27, 2021	53.03	53.08	53.02	53.03	314,184	-0.07(-0.14%)
Sep 24, 2021	53.15	53.16	53.08	53.10	274,781	-0.09(-0.18%)
Sep 23, 2021	53.31	53.32	53.19	53.20	329,432	-0.25(-0.47%)
Sep 22, 2021	53.47	53.51	53.38	53.45	467,025	-0.04(-0.07%)
Sep 21, 2021	53.50	53.53	53.46	53.49	297,909	-0.01(-0.02%)
Sep 20, 2021	53.45	53.53	53.43	53.50	223,980	+0.14(+0.26%)
Sep 17, 2021	53.35	53.36	53.31	53.36	249,673	-0.09(-0.17%)
Sep 16, 2021	53.44	53.49	53.41	53.45	286,819	-0.10(-0.19%)
Sep 15, 2021	53.56	53.57	53.50	53.55	246,587	-0.05(-0.09%)
Sep 14, 2021	53.56	53.63	53.55	53.60	270,831	+0.09(+0.17%)
Sep 13, 2021	53.50	53.53	53.50	53.50	244,219	+0.03(+0.05%)
Sep 10, 2021	53.50	53.52	53.44	53.48	1,663,912	-0.09(-0.17%)
Sep 09, 2021	53.50	53.60	53.48	53.57	256,592	+0.08(+0.16%)
Sep 08, 2021	53.44	53.50	53.43	53.49	250,018	+0.07(+0.12%)
Sep 07, 2021	53.42	53.45	53.39	53.42	311,330	-0.12(-0.23%)
Sep 03, 2021	53.53	53.54	53.50	53.54	1,594,818	-0.05(-0.09%)
Sep 02, 2021	53.58	53.59	53.55	53.59	741,551	+0.04(+0.07%)
Sep 01, 2021	53.58	53.60	53.52	53.55	725,090	-0.01(-0.01%)
Aug 31, 2021	53.57	53.60	53.53	53.56	268,046	-0.03(-0.05%)
Aug 30, 2021	53.50	53.59	53.50	53.59	442,706	+0.08(+0.16%)
Aug 27, 2021	53.38	53.52	53.34	53.50	1,691,354	+0.11(+0.21%)
Aug 26, 2021	53.39	53.41	53.34	53.39	2,179,059	-0.01(-0.02%)
Aug 25, 2021	53.49	53.52	53.38	53.40	300,239	-0.11(-0.21%)
Aug 24, 2021	53.55	53.57	53.50	53.51	211,313	-0.07(-0.14%)
Aug 23, 2021	53.56	53.59	53.53	53.59	332,574	+0.04(+0.07%)
Aug 20, 2021	53.59	53.61	53.53	53.55	326,780	-0.06(-0.10%)
Aug 19, 2021	53.62	53.63	53.58	53.60	325,871	+0.05(+0.09%)
Aug 18, 2021	53.56	53.59	53.48	53.56	597,983	-0.02(-0.03%)
Aug 17, 2021	53.58	53.64	53.57	53.58	422,627	-0.03(-0.05%)
Aug 16, 2021	53.59	53.68	53.59	53.60	300,702	+0.09(+0.17%)
Aug 13, 2021	53.39	53.52	53.39	53.51	337,388	+0.14(+0.26%)
Aug 12, 2021	53.36	53.41	53.33	53.37	249,922	-0.05(-0.09%)
Aug 11, 2021	53.38	53.48	53.33	53.42	304,529	+0.07(+0.12%)
Aug 10, 2021	53.45	53.45	53.35	53.35	685,672	-0.07(-0.14%)
Aug 09, 2021	53.56	53.58	53.43	53.43	235,436	-0.07(-0.14%)
Aug 06, 2021	53.53	53.56	53.50	53.50	813,054	-0.19(-0.35%)
Aug 05, 2021	53.72	53.73	53.65	53.69	598,521	-0.13(-0.24%)
Aug 04, 2021	53.94	53.98	53.73	53.82	374,353	-0.04(-0.07%)
Aug 03, 2021	53.86	53.90	53.84	53.86	203,547	+0.02(+0.03%)
Aug 02, 2021	53.74	53.89	53.73	53.84	846,444	+0.13(+0.23%)
Jul 30, 2021	53.67	53.72	53.67	53.71	309,906	+0.10(+0.19%)
Jul 29, 2021	53.57	53.65	53.57	53.61	379,819	-0.09(-0.17%)
Jul 28, 2021	53.62	53.70	53.54	53.70	376,729	+0.04(+0.07%)
Jul 27, 2021	53.67	53.70	53.64	53.67	310,846	+0.10(+0.19%)
Jul 26, 2021	53.61	53.62	53.55	53.56	543,978	-0.02(-0.03%)
Jul 23, 2021	53.51	53.60	53.51	53.58	764,725	-0.05(-0.09%)
Jul 22, 2021	53.54	53.67	53.54	53.63	208,068	+0.08(+0.16%)
Jul 21, 2021	53.60	53.62	53.53	53.54	286,968	-0.17(-0.31%)
Jul 20, 2021	53.84	53.87	53.68	53.71	373,157	+0.01(+0.02%)
Jul 19, 2021	53.64	53.76	53.63	53.70	414,532	+0.26(+0.49%)
Jul 16, 2021	53.34	53.45	53.34	53.44	2,113,804	+0.00(+0.00%)
Jul 15, 2021	53.40	53.47	53.35	53.44	272,345	+0.07(+0.14%)
Jul 14, 2021	53.30	53.37	53.29	53.37	4,031,931	+0.14(+0.26%)
Jul 13, 2021	53.32	53.34	53.20	53.23	4,035,388	-0.11(-0.21%)
Jul 12, 2021	53.38	53.38	53.31	53.34	223,728	-0.03(-0.05%)
Jul 09, 2021	53.38	53.40	53.35	53.37	202,807	-0.15(-0.28%)
Jul 08, 2021	53.46	53.55	53.45	53.52	303,033	+0.11(+0.21%)
Jul 07, 2021	53.35	53.43	53.33	53.40	156,499	+0.07(+0.12%)
Jul 06, 2021	53.18	53.36	53.18	53.34	314,596	+0.18(+0.33%)
Jul 02, 2021	53.10	53.16	53.07	53.16	197,027	+0.13(+0.25%)