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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2025	25.00	25.04	24.98	25.03	1,573,335	+0.06(+0.24%)
Jun 27, 2025	24.96	25.01	24.96	24.97	1,317,112	-0.04(-0.16%)
Jun 26, 2025	24.98	25.01	24.96	25.01	1,135,884	+0.06(+0.24%)
Jun 25, 2025	24.90	24.95	24.88	24.95	1,017,510	+0.02(+0.08%)
Jun 24, 2025	24.85	24.94	24.84	24.93	1,493,146	+0.07(+0.28%)
Jun 23, 2025	24.85	24.92	24.83	24.86	1,490,119	+0.06(+0.24%)
Jun 20, 2025	24.75	24.82	24.74	24.80	1,028,326	+0.02(+0.08%)
Jun 18, 2025	24.78	24.83	24.74	24.78	1,149,720	+0.03(+0.12%)
Jun 17, 2025	24.72	24.77	24.70	24.75	985,156	+0.06(+0.24%)
Jun 16, 2025	24.71	24.74	24.68	24.69	1,142,595	-0.04(-0.16%)
Jun 13, 2025	24.74	24.76	24.68	24.73	1,372,249	-0.04(-0.16%)
Jun 12, 2025	24.77	24.79	24.75	24.77	1,694,444	+0.06(+0.24%)
Jun 11, 2025	24.68	24.72	24.66	24.71	1,728,817	+0.08(+0.32%)
Jun 10, 2025	24.66	24.66	24.61	24.63	1,715,403	+0.02(+0.08%)
Jun 09, 2025	24.57	24.63	24.57	24.61	1,097,113	+0.04(+0.16%)
Jun 06, 2025	24.61	24.63	24.56	24.57	1,516,664	-0.14(-0.57%)
Jun 05, 2025	24.77	24.80	24.70	24.71	3,089,593	-0.07(-0.28%)
Jun 04, 2025	24.71	24.79	24.70	24.78	1,339,798	+0.12(+0.49%)
Jun 03, 2025	24.69	24.71	24.64	24.66	2,217,123	-0.02(-0.08%)
Jun 02, 2025	24.70	24.71	24.65	24.68	1,484,200	-0.13(-0.52%)
May 30, 2025	24.78	24.82	24.76	24.81	1,572,068	+0.05(+0.20%)
May 29, 2025	24.73	24.77	24.72	24.76	1,534,201	+0.08(+0.32%)
May 28, 2025	24.70	24.70	24.66	24.68	1,861,157	-0.05(-0.20%)
May 27, 2025	24.71	24.74	24.67	24.73	1,438,805	+0.07(+0.28%)
May 23, 2025	24.71	24.71	24.65	24.66	1,551,847	+0.03(+0.12%)
May 22, 2025	24.58	24.63	24.55	24.63	1,664,570	+0.06(+0.24%)
May 21, 2025	24.60	24.62	24.54	24.57	1,928,040	-0.08(-0.32%)
May 20, 2025	24.63	24.67	24.61	24.65	2,146,881	-0.01(-0.04%)
May 19, 2025	24.58	24.67	24.58	24.66	2,018,140	+0.01(+0.04%)
May 16, 2025	24.72	24.73	24.65	24.65	1,764,486	-0.01(-0.04%)
May 15, 2025	24.63	24.66	24.60	24.66	1,690,306	+0.12(+0.49%)
May 14, 2025	24.59	24.61	24.53	24.54	2,542,521	-0.06(-0.24%)
May 13, 2025	24.65	24.65	24.58	24.60	1,578,151	-0.02(-0.08%)
May 12, 2025	24.60	24.65	24.60	24.62	1,565,274	-0.12(-0.49%)
May 09, 2025	24.77	24.80	24.73	24.74	1,363,344	+0.01(+0.04%)
May 08, 2025	24.85	24.85	24.71	24.73	1,668,385	-0.14(-0.56%)
May 07, 2025	24.84	24.89	24.83	24.87	1,363,221	+0.05(+0.20%)
May 06, 2025	24.79	24.83	24.77	24.82	927,012	+0.05(+0.20%)
May 05, 2025	24.80	24.81	24.74	24.77	2,170,172	-0.04(-0.16%)
May 02, 2025	24.84	24.87	24.77	24.81	2,696,353	-0.12(-0.48%)