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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	51.77	51.85		51.84	2,039,310	+0.01(+0.02%)
Jan 28, 2022	51.69	51.84	51.68	51.83	1,281,426	+0.09(+0.18%)
Jan 27, 2022	51.68	51.79	51.68	51.73	630,317	+0.07(+0.13%)
Jan 26, 2022	51.93	51.96	51.65	51.67	985,705	-0.25(-0.49%)
Jan 25, 2022	51.99	52.05	51.90	51.92	541,056	-0.07(-0.13%)
Jan 24, 2022	52.07	52.11	51.97	51.99	481,726	+0.01(+0.02%)
Jan 21, 2022	51.99	52.02	51.91	51.98	1,255,398	+0.20(+0.38%)
Jan 20, 2022	51.77	51.79	51.74	51.78	283,696	+0.04(+0.07%)
Jan 19, 2022	51.70	51.79	51.70	51.74	502,010	+0.08(+0.16%)
Jan 18, 2022	51.76	51.78	51.65	51.66	493,997	-0.27(-0.52%)
Jan 14, 2022				51.93	0	-0.22(-0.41%)
Jan 13, 2022	52.07	52.16	52.05	52.14	269,492	+0.09(+0.18%)
Jan 12, 2022	52.09	52.13	52.04	52.05	691,861	+0.02(+0.04%)
Jan 11, 2022	51.93	52.04	51.90	52.03	299,104	+0.06(+0.11%)
Jan 10, 2022	51.92	52.00	51.89	51.98	753,434	-0.05(-0.09%)
Jan 07, 2022	52.07	52.07	51.94	52.02	473,654	-0.09(-0.18%)
Jan 06, 2022	52.14	52.18	52.08	52.12	484,413	-0.09(-0.18%)
Jan 05, 2022	52.37	52.38	52.19	52.21	1,122,332	-0.19(-0.36%)
Jan 04, 2022	52.32	52.40	52.32	52.40	788,911	+0.01(+0.02%)
Jan 03, 2022	52.50	52.50	52.39	52.39	969,299	-0.29(-0.55%)
Dec 31, 2021	52.73	52.75	52.66	52.68	1,972,319	-0.03(-0.05%)
Dec 30, 2021	52.64	52.71	52.60	52.71	8,902,333	+0.10(+0.20%)
Dec 29, 2021	52.64	52.67	52.57	52.60	362,618	-0.12(-0.23%)
Dec 28, 2021	52.77	52.77	52.72	52.73	381,225	+0.01(+0.02%)
Dec 27, 2021	52.69	52.74	52.69	52.72	461,095	-0.02(-0.04%)
Dec 23, 2021	52.75	52.76	52.69	52.74	597,648	-0.05(-0.09%)
Dec 22, 2021	52.79	52.80	52.72	52.78	603,583	+0.01(+0.02%)
Dec 21, 2021	52.79	52.81	52.71	52.77	810,758	-0.14(-0.27%)
Dec 20, 2021	52.97	53.04	52.90	52.91	457,380	+0.02(+0.04%)
Dec 17, 2021	52.93	52.99	52.87	52.90	1,673,766	+0.01(+0.01%)
Dec 16, 2021	52.79	52.90	52.79	52.89	504,992	+0.17(+0.32%)
Dec 15, 2021	52.66	52.75	52.60	52.72	608,537	-0.02(-0.04%)
Dec 14, 2021	52.74	52.78	52.70	52.74	709,410	-0.08(-0.14%)
Dec 13, 2021	52.73	52.85	52.73	52.81	263,008	+0.13(+0.25%)
Dec 10, 2021	52.68	52.78	52.66	52.68	257,244	+0.03(+0.05%)
Dec 09, 2021	52.64	52.72	52.62	52.65	334,476	+0.05(+0.09%)
Dec 08, 2021	52.61	52.64	52.54	52.61	286,930	-0.07(-0.14%)
Dec 07, 2021	52.71	52.76	52.65	52.68	199,146	-0.14(-0.27%)
Dec 06, 2021	52.92	52.94	52.79	52.82	279,387	-0.16(-0.30%)
Dec 03, 2021	52.73	53.05	52.71	52.98	640,714	+0.18(+0.34%)
Dec 02, 2021	52.88	52.90	52.73	52.80	353,448	-0.13(-0.25%)
Dec 01, 2021	52.76	52.94	52.71	52.94	566,041	+0.07(+0.13%)
Nov 30, 2021	52.96	53.05	52.96	52.87	1,338,577	+0.11(+0.21%)
Nov 29, 2021	52.66	52.79	52.64	52.75	757,093	-0.02(-0.04%)
Nov 26, 2021	52.72	52.83	52.69	52.77	2,721,987	+0.43(+0.82%)
Nov 24, 2021	52.28	52.36	52.26	52.34	359,398	+0.05(+0.09%)
Nov 23, 2021	52.33	52.38	52.30	52.30	704,024	-0.09(-0.18%)
Nov 22, 2021	52.49	52.52	52.37	52.39	493,704	-0.27(-0.52%)
Nov 19, 2021	52.73	52.79	52.64	52.66	375,149	+0.03(+0.05%)
Nov 18, 2021	52.54	52.63	52.59	52.63	8,669,646	+0.03(+0.05%)
Nov 17, 2021	52.47	52.60	52.47	52.60	5,027,487	+0.12(+0.23%)
Nov 16, 2021	52.49	52.56	52.47	52.48	306,066	-0.02(-0.04%)
Nov 15, 2021	52.60	52.60	52.49	52.50	347,616	-0.10(-0.20%)
Nov 12, 2021	52.62	52.68	52.58	52.60	331,804	+0.08(+0.16%)
Nov 11, 2021	52.61	52.62	52.51	52.52	208,642	-0.12(-0.23%)
Nov 10, 2021	52.87			52.64	444,102	-0.35(-0.65%)
Nov 09, 2021	52.97	53.05	52.97	52.99	383,427	+0.13(+0.25%)
Nov 08, 2021	52.98	52.98	52.84	52.86	605,286	-0.16(-0.30%)
Nov 05, 2021	52.92	53.05	52.92	53.02	997,029	+0.15(+0.28%)
Nov 04, 2021	52.75	52.89	52.75	52.87	344,773	+0.17(+0.32%)
Nov 03, 2021	52.75	52.76	52.58	52.70	1,043,954	-0.06(-0.11%)
Nov 02, 2021	52.71	52.80	52.71	52.75	198,019	+0.10(+0.20%)