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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 25, 2022	49.48	49.56	49.47	49.56	1,317,340	+0.01(+0.02%)
Nov 23, 2022	49.40	49.56	49.40	49.55	1,072,442	+0.17(+0.34%)
Nov 22, 2022	49.37	49.43	49.33	49.38	744,426	+0.13(+0.26%)
Nov 21, 2022	49.40	49.43	49.24	49.25	629,845	-0.03(-0.06%)
Nov 18, 2022	49.40	49.43	49.27	49.28	1,084,687	-0.14(-0.28%)
Nov 17, 2022	49.45	49.46	49.35	49.42	762,478	-0.20(-0.40%)
Nov 16, 2022	49.59	49.67	49.51	49.62	1,774,377	+0.18(+0.36%)
Nov 15, 2022	49.38	49.46	49.28	49.44	1,884,890	+0.23(+0.47%)
Nov 14, 2022	49.22	49.23	49.12	49.21	618,759	-0.04(-0.08%)
Nov 11, 2022	49.19	49.31	49.17	49.25	555,508	-0.09(-0.18%)
Nov 10, 2022	49.12	49.35	49.11	49.34	1,556,178	+0.78(+1.61%)
Nov 09, 2022	48.41	48.58	48.37	48.56	1,001,643	+0.14(+0.29%)
Nov 08, 2022	48.28	48.46	48.28	48.42	1,648,521	+0.21(+0.44%)
Nov 07, 2022	48.32	48.34	48.20	48.21	770,393	-0.12(-0.25%)
Nov 04, 2022	48.35	48.47	48.26	48.33	1,404,887	+0.02(+0.04%)
Nov 03, 2022	48.19	48.36	48.17	48.31	1,771,220	-0.17(-0.35%)
Nov 02, 2022	48.58		48.40	48.48	1,337,074	-0.05(-0.10%)
Nov 01, 2022	48.84	48.84	48.51	48.53	1,077,384	-0.05(-0.10%)
Oct 31, 2022	48.59	48.65	48.47	48.58	946,111	-0.15(-0.31%)
Oct 28, 2022	48.72	48.86	48.65	48.73	800,952	-0.22(-0.45%)
Oct 27, 2022	48.80	48.98	48.71	48.95	1,574,341	+0.27(+0.55%)
Oct 26, 2022	48.60	48.74	48.59	48.68	1,071,682	+0.15(+0.31%)
Oct 25, 2022	48.50	48.63	48.47	48.53	1,229,101	+0.34(+0.70%)
Oct 24, 2022	48.20	48.33	48.09	48.19	2,482,283	-0.03(-0.06%)
Oct 21, 2022	48.03	48.30	47.99	48.22	2,008,359	+0.20(+0.42%)
Oct 20, 2022	48.19	48.27	47.99	48.02	2,266,732	-0.24(-0.50%)
Oct 19, 2022	48.34	48.40	48.23	48.26	1,174,772	-0.32(-0.66%)
Oct 18, 2022	48.62	48.68	48.44	48.58	704,184	+0.09(+0.19%)
Oct 17, 2022	48.68	48.72	48.47	48.49	1,640,748	+0.04(+0.08%)
Oct 14, 2022	48.78	48.78	48.40	48.45	1,401,064	-0.14(-0.29%)
Oct 13, 2022	48.33	48.74	48.31	48.59	1,237,085	-0.22(-0.45%)
Oct 12, 2022	48.65	48.84	48.65	48.81	704,099	+0.13(+0.27%)
Oct 11, 2022	48.72	48.86	48.62	48.68	1,195,872	+0.15(+0.31%)
Oct 10, 2022	48.70	48.72	48.47	48.53	511,424	-0.21(-0.43%)
Oct 07, 2022	48.76	48.85	48.72	48.74	857,736	-0.18(-0.37%)
Oct 06, 2022	49.06	49.11	48.91	48.92	1,198,183	-0.20(-0.41%)
Oct 05, 2022	49.21	49.24	49.05	49.12	952,656	-0.30(-0.61%)
Oct 04, 2022	49.47	49.59	49.35	49.41	1,016,209	+0.11(+0.22%)
Oct 03, 2022	49.25	49.58	48.71	49.30	2,641,087	+0.38(+0.77%)
Sep 30, 2022	49.15	49.22	48.82	48.93	2,652,517	-0.12(-0.24%)
Sep 29, 2022	48.97	49.13	48.92	49.05	992,019	-0.17(-0.34%)
Sep 28, 2022	48.94	49.25	48.83	49.22	2,007,141	+0.75(+1.54%)
Sep 27, 2022	48.69	48.72	48.44	48.47	2,274,300	-0.17(-0.35%)
Sep 26, 2022	48.96	48.98	48.57	48.64	2,322,957	-0.51(-1.03%)
Sep 23, 2022	49.17	49.21	49.01	49.15	1,582,146	-0.05(-0.10%)
Sep 22, 2022	49.34	49.37	49.15	49.20	3,008,809	-0.46(-0.92%)
Sep 21, 2022	49.64	49.73	49.37	49.65	888,203	+0.05(+0.10%)
Sep 20, 2022	49.58	49.67	49.53	49.60	1,423,052	-0.16(-0.32%)
Sep 19, 2022	49.73	49.82	49.71	49.76	1,713,591	-0.14(-0.28%)
Sep 16, 2022	49.81	49.95	49.78	49.90	810,120	+0.08(+0.16%)
Sep 15, 2022	49.87	49.89	49.79	49.82	587,286	-0.12(-0.24%)
Sep 14, 2022	49.92	50.06	49.90	49.94	1,112,359	-0.05(-0.10%)
Sep 13, 2022	49.96	50.02	49.90	49.99	1,457,001	-0.28(-0.55%)
Sep 12, 2022	50.40	50.44	50.22	50.27	642,870	-0.04(-0.08%)
Sep 09, 2022	50.40	50.46	50.27	50.31	446,890	-0.04(-0.08%)
Sep 08, 2022	50.45	50.53	50.34	50.35	525,375	-0.14(-0.28%)
Sep 07, 2022	50.37	50.50	50.35	50.49	476,742	+0.24(+0.48%)
Sep 06, 2022	50.41	50.41	50.22	50.25	1,010,224	-0.37(-0.73%)
Sep 02, 2022	50.57	50.70	50.51	50.62	972,985	+0.23(+0.45%)