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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	52.99	53.07	52.99	53.01	263,143	-0.01(-0.02%)
May 27, 2021	52.97	53.02	52.95	53.02	271,140	-0.03(-0.05%)
May 26, 2021	53.06	53.09	53.03	53.05	299,822	-0.03(-0.05%)
May 25, 2021	52.99	53.08	52.99	53.07	655,856	+0.11(+0.21%)
May 24, 2021	52.94	52.99	52.93	52.96	624,548	+0.05(+0.09%)
May 21, 2021	52.95	52.96	52.90	52.92	156,820	-0.01(-0.02%)
May 20, 2021	52.84	52.93	52.84	52.93	195,195	+0.11(+0.21%)
May 19, 2021	52.91	52.96	52.78	52.81	669,205	-0.09(-0.18%)
May 18, 2021	52.89	52.92	52.86	52.91	279,713	+0.02(+0.04%)
May 17, 2021	52.90	52.92	52.88	52.89	276,032	-0.03(-0.05%)
May 14, 2021	52.91	52.94	52.87	52.92	179,357	+0.05(+0.09%)
May 13, 2021	52.80	52.88	52.79	52.87	231,190	+0.10(+0.19%)
May 12, 2021	52.78	52.81	52.76	52.77	342,113	-0.17(-0.32%)
May 11, 2021	52.93	52.95	52.91	52.93	275,887	-0.04(-0.07%)
May 10, 2021	53.04	53.07	52.96	52.97	368,670	-0.05(-0.09%)
May 07, 2021	53.07	53.14	53.00	53.02	2,236,202	+0.06(+0.11%)
May 06, 2021	52.94	53.01	52.94	52.96	179,126	-0.01(-0.02%)
May 05, 2021	52.90	52.98	52.89	52.97	285,544	+0.07(+0.12%)
May 04, 2021	52.94	53.00	52.90	52.91	599,396	+0.04(+0.07%)
May 03, 2021	52.82	52.93	52.81	52.87	432,921	+0.06(+0.11%)
Apr 30, 2021	52.79	52.83	52.76	52.81	323,323	+0.04(+0.07%)
Apr 29, 2021	52.70	52.79	52.67	52.77	390,715	-0.04(-0.07%)
Apr 28, 2021	52.76	52.83	52.69	52.81	551,721	+0.06(+0.11%)
Apr 27, 2021	52.82	52.85	52.76	52.76	1,782,251	-0.10(-0.19%)
Apr 26, 2021	52.89	52.91	52.86	52.86	1,133,820	-0.06(-0.11%)
Apr 23, 2021	52.94	52.94	52.86	52.91	824,732	-0.03(-0.05%)
Apr 22, 2021	52.92	52.96	52.85	52.94	989,184	+0.01(+0.02%)
Apr 21, 2021	52.92	52.96	52.89	52.93	1,855,178	+0.01(+0.02%)
Apr 20, 2021	52.84	52.95	52.83	52.92	3,029,320	+0.10(+0.19%)
Apr 19, 2021	52.78	52.87	52.77	52.82	2,125,914	-0.01(-0.02%)
Apr 16, 2021	52.83	52.89	52.82	52.83	3,357,219	-0.07(-0.14%)
Apr 15, 2021	52.82	52.96	52.82	52.90	543,512	+0.16(+0.30%)
Apr 14, 2021	52.73	52.76	52.69	52.75	480,387	-0.05(-0.09%)
Apr 13, 2021	52.66	52.79	52.66	52.79	360,588	+0.13(+0.25%)
Apr 12, 2021	52.65	52.67	52.62	52.66	256,914	-0.03(-0.05%)
Apr 09, 2021	52.64	52.75	52.63	52.69	239,164	-0.08(-0.16%)
Apr 08, 2021	52.74	52.78	52.74	52.77	315,938	+0.08(+0.16%)
Apr 07, 2021	52.68	52.76	52.67	52.69	319,145	-0.01(-0.02%)
Apr 06, 2021	52.60	52.70	52.59	52.70	392,975	+0.18(+0.34%)
Apr 05, 2021	52.46	52.53	52.44	52.52	479,481	-0.07(-0.14%)
Apr 01, 2021	52.57	52.63	52.55	52.60	4,656,846	+0.09(+0.18%)
Mar 31, 2021	52.54	52.57	52.46	52.50	395,678	-0.07(-0.12%)
Mar 30, 2021	52.50	52.58	52.48	52.57	671,598	-0.02(-0.04%)
Mar 29, 2021	52.72	52.72	52.57	52.59	949,667	-0.10(-0.19%)
Mar 26, 2021	52.70	52.77	52.68	52.69	711,583	-0.10(-0.19%)
Mar 25, 2021	52.83	52.85	52.74	52.79	349,607	-0.01(-0.02%)
Mar 24, 2021	52.72	52.81	52.70	52.80	1,644,654	+0.02(+0.04%)
Mar 23, 2021	52.69	52.78	52.67	52.78	440,368	+0.15(+0.28%)
Mar 22, 2021	52.61	52.65	52.59	52.63	489,771	+0.07(+0.14%)
Mar 19, 2021	52.49	52.61	52.49	52.56	381,631	-0.03(-0.05%)
Mar 18, 2021	52.54	52.61	52.48	52.59	397,607	-0.18(-0.34%)
Mar 17, 2021	52.64	52.84	52.60	52.76	373,784	+0.02(+0.04%)
Mar 16, 2021	52.75	52.79	52.72	52.75	754,891	+0.01(+0.02%)
Mar 15, 2021	52.70	52.75	52.70	52.74	367,622	+0.05(+0.09%)
Mar 12, 2021	52.71	52.71	52.66	52.69	272,148	-0.20(-0.39%)
Mar 11, 2021	52.90	52.93	52.84	52.89	484,542	+0.01(+0.02%)
Mar 10, 2021	52.80	52.90	52.80	52.88	292,206	+0.07(+0.14%)
Mar 09, 2021	52.79	52.83	52.74	52.81	308,801	+0.13(+0.25%)
Mar 08, 2021	52.75	52.75	52.66	52.68	1,028,433	-0.16(-0.30%)
Mar 05, 2021	52.75	52.88	52.72	52.84	393,772	-0.03(-0.05%)
Mar 04, 2021	53.02	53.07	52.84	52.87	956,445	-0.16(-0.30%)
Mar 03, 2021	53.06	53.06	52.97	53.02	921,431	-0.18(-0.33%)
Mar 02, 2021	53.10	53.20	53.09	53.20	485,110	+0.07(+0.14%)