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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2022	48.42	48.50	48.30	48.33	452,513	-0.13(-0.27%)
Aug 30, 2022	48.47	48.57	48.36	48.46	776,657	-0.03(-0.06%)
Aug 29, 2022	48.53	48.53	48.44	48.49	445,799	-0.17(-0.35%)
Aug 26, 2022	48.66	48.74	48.56	48.66	640,695	-0.08(-0.16%)
Aug 25, 2022	48.59	48.73	48.54	48.73	660,730	+0.19(+0.39%)
Aug 24, 2022	48.59	48.61	48.50	48.54	648,470	-0.11(-0.23%)
Aug 23, 2022	48.68	48.88	48.62	48.66	873,652	-0.06(-0.12%)
Aug 22, 2022	48.81	48.84	48.68	48.71	432,076	-0.17(-0.35%)
Aug 19, 2022	48.90	48.92	48.82	48.89	562,827	-0.21(-0.43%)
Aug 18, 2022	49.11	49.20	49.05	49.09	456,130	+0.07(+0.14%)
Aug 17, 2022	49.05	49.08	48.93	49.03	839,442	-0.20(-0.40%)
Aug 16, 2022	49.27	49.27	49.14	49.23	964,942	-0.13(-0.27%)
Aug 15, 2022	49.37	49.42	49.31	49.36	554,224	+0.16(+0.33%)
Aug 12, 2022	49.24	49.26	49.12	49.20	658,577	+0.10(+0.21%)
Aug 11, 2022	49.41	49.44	49.08	49.09	647,899	-0.19(-0.39%)
Aug 10, 2022	49.43	49.54	49.27	49.28	797,754	+0.07(+0.13%)
Aug 09, 2022	49.22	49.26	49.17	49.22	832,352	-0.09(-0.19%)
Aug 08, 2022	49.27	49.35	49.25	49.31	760,034	+0.15(+0.31%)
Aug 05, 2022	49.23	49.23	49.11	49.16	1,611,261	-0.53(-1.07%)
Aug 04, 2022	49.53	49.70	49.48	49.69	570,123	+0.20(+0.40%)
Aug 03, 2022	49.33	49.50	49.14	49.49	1,135,025	+0.10(+0.21%)
Aug 02, 2022	49.87	49.93	49.38	49.39	940,263	-0.49(-0.99%)
Aug 01, 2022	49.84	49.95	49.80	49.88	725,780	+0.09(+0.19%)
Jul 29, 2022	49.68	49.88	49.65	49.79	1,687,340	+0.02(+0.04%)
Jul 28, 2022	49.76	49.83	49.64	49.77	1,371,893	+0.37(+0.75%)
Jul 27, 2022	49.37	49.55	49.32	49.40	1,017,739	+0.12(+0.25%)
Jul 26, 2022	49.49	49.55	49.28	49.28	590,220	-0.01(-0.02%)
Jul 25, 2022	49.26	49.33	49.22	49.28	10,772,315	-0.10(-0.21%)
Jul 22, 2022	49.32	49.50	49.28	49.39	913,593	+0.38(+0.77%)
Jul 21, 2022	48.77	49.03	48.74	49.01	915,453	+0.42(+0.86%)
Jul 20, 2022	48.79	48.81	48.58	48.59	1,660,715	-0.05(-0.10%)
Jul 19, 2022	48.78	48.80	48.64	48.64	603,618	-0.17(-0.35%)
Jul 18, 2022	48.80	48.86	48.68	48.81	564,532	-0.07(-0.14%)
Jul 15, 2022	48.80	48.96	48.80	48.88	1,175,693	+0.08(+0.16%)
Jul 14, 2022	48.68	48.87	48.61	48.80	1,270,047	-0.17(-0.35%)
Jul 13, 2022	48.67	49.04	48.62	48.97	9,222,387	+0.07(+0.14%)
Jul 12, 2022	48.99	49.06	48.87	48.91	2,667,270	+0.08(+0.16%)
Jul 11, 2022	48.77	48.90	48.75	48.83	646,845	+0.24(+0.49%)
Jul 08, 2022	48.71	48.71	48.55	48.59	998,999	-0.22(-0.45%)
Jul 07, 2022	48.98	48.98	48.76	48.81	1,520,124	-0.20(-0.41%)
Jul 06, 2022	49.43	49.43	48.99	49.01	1,232,640	-0.31(-0.63%)
Jul 05, 2022	49.35	49.46	49.28	49.32	614,421	+0.07(+0.13%)
Jul 01, 2022	49.16	49.44	49.12	49.26	2,849,043	+0.44(+0.90%)
Jun 30, 2022	48.74	48.88	48.71	48.82	578,886	+0.28(+0.58%)
Jun 29, 2022	48.33	48.54	48.29	48.53	728,274	+0.26(+0.53%)
Jun 28, 2022	48.23	48.30	48.18	48.28	699,073	+0.02(+0.04%)
Jun 27, 2022	48.27	48.40	48.18	48.26	741,298	-0.18(-0.37%)
Jun 24, 2022	48.48	48.63	48.43	48.44	1,379,061	-0.09(-0.19%)
Jun 23, 2022	48.58	48.75	48.50	48.53	1,278,723	+0.21(+0.43%)
Jun 22, 2022	48.28	48.37	48.24	48.33	1,421,964	+0.43(+0.89%)
Jun 21, 2022	47.90	47.98	47.87	47.90	915,343	-0.14(-0.30%)
Jun 17, 2022	48.06	48.11	47.83	48.04	837,127	-0.03(-0.06%)
Jun 16, 2022	47.58	48.07	47.54	48.07	1,277,796	+0.22(+0.45%)
Jun 15, 2022	47.67	47.89	47.46	47.85	1,989,278	+0.47(+1.00%)
Jun 14, 2022	47.69	47.74	47.31	47.38	1,974,340	-0.26(-0.54%)
Jun 13, 2022	47.85	47.90	47.45	47.64	12,019,775	-0.59(-1.22%)
Jun 10, 2022	48.42	48.43	48.20	48.22	4,461,962	-0.43(-0.88%)
Jun 09, 2022	48.65	48.70	48.59	48.65	1,144,319	-0.06(-0.12%)
Jun 08, 2022	48.73	48.79	48.70	48.70	663,020	-0.10(-0.21%)
Jun 07, 2022	48.78	48.87	48.76	48.81	1,012,216	+0.12(+0.25%)
Jun 06, 2022	48.85	48.86	48.67	48.69	2,314,404	-0.23(-0.46%)
Jun 03, 2022	48.87	48.95	48.87	48.91	1,022,206	-0.09(-0.17%)
Jun 02, 2022	49.03	49.03	48.91	49.00	1,074,023	+0.03(+0.06%)