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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	47.62	47.74	47.62	47.69	549,924	+0.04(+0.08%)
Jul 28, 2023	47.62	47.69	47.59	47.65	797,551	+0.13(+0.27%)
Jul 27, 2023	47.74	47.76	47.48	47.52	1,095,122	-0.32(-0.67%)
Jul 26, 2023	47.79	47.87	47.69	47.84	713,351	+0.13(+0.26%)
Jul 25, 2023	47.65	47.73	47.64	47.72	1,272,848	-0.06(-0.12%)
Jul 24, 2023	47.93	47.97	47.76	47.78	622,639	-0.11(-0.22%)
Jul 21, 2023	47.90	47.94	47.86	47.88	866,216	+0.01(+0.02%)
Jul 20, 2023	47.94	47.95	47.80	47.87	724,442	-0.25(-0.52%)
Jul 19, 2023	48.11	48.15	48.02	48.13	927,065	+0.11(+0.22%)
Jul 18, 2023	48.13	48.16	48.01	48.02	716,232	+0.01(+0.02%)
Jul 17, 2023	47.99	48.04	47.93	48.01	799,065	+0.06(+0.12%)
Jul 14, 2023	48.06	48.09	47.94	47.95	461,133	-0.21(-0.44%)
Jul 13, 2023	48.03	48.17	47.99	48.16	602,954	+0.34(+0.71%)
Jul 12, 2023	47.73	47.88	47.70	47.82	938,748	+0.36(+0.76%)
Jul 11, 2023	47.46	47.51	47.42	47.47	577,249	+0.04(+0.08%)
Jul 10, 2023	47.28	47.47	47.28	47.43	558,570	+0.21(+0.45%)
Jul 07, 2023	47.19	47.33	47.17	47.21	553,838	+0.01(+0.02%)
Jul 06, 2023	47.17	47.21	47.02	47.20	1,755,199	-0.26(-0.55%)
Jul 05, 2023	47.61	47.62	47.41	47.47	1,018,090	-0.12(-0.24%)
Jul 03, 2023	47.70	47.81	47.58	47.58	1,167,607	-0.15(-0.32%)
Jun 30, 2023	47.70	47.76	47.64	47.74	840,336	+0.03(+0.06%)
Jun 29, 2023	47.73	47.75	47.64	47.71	1,273,855	-0.34(-0.71%)
Jun 28, 2023	47.95	48.07	47.90	48.05	514,119	+0.15(+0.30%)
Jun 27, 2023	48.04	48.09	47.87	47.90	763,702	-0.16(-0.34%)
Jun 26, 2023	48.06	48.08	48.00	48.07	717,208	+0.10(+0.20%)
Jun 23, 2023	48.10	48.10	47.91	47.97	892,972	+0.11(+0.22%)
Jun 22, 2023	47.93	47.98	47.81	47.86	983,083	-0.16(-0.34%)
Jun 21, 2023	47.92	48.07	47.87	48.03	793,774	+0.01(+0.02%)
Jun 20, 2023	47.95	48.09	47.95	48.02	632,285	+0.09(+0.18%)
Jun 16, 2023	47.90	47.98	47.80	47.93	844,558	-0.16(-0.32%)
Jun 15, 2023	48.03	48.10	47.98	48.09	798,620	-0.73(-1.50%)
May 08, 2023	48.82	48.90	48.80	48.82	585,112	-0.19(-0.39%)
May 05, 2023	49.04	49.06	48.94	49.01	705,451	-0.23(-0.47%)
May 04, 2023	49.14	49.49	49.13	49.24	2,701,349	+0.05(+0.10%)
May 03, 2023	49.02	49.20	48.98	49.19	1,241,092	+0.28(+0.57%)
May 02, 2023	48.56	48.94	48.55	48.91	1,760,782	+0.46(+0.96%)
May 01, 2023	48.68	48.71	48.43	48.45	2,186,454	-0.37(-0.77%)
Apr 28, 2023	48.77	48.83	48.69	48.82	932,067	+0.24(+0.50%)
Apr 27, 2023	48.70	48.71	48.54	48.58	707,104	-0.26(-0.53%)
Apr 26, 2023	48.99	49.00	48.77	48.84	1,461,467	-0.13(-0.28%)
Apr 25, 2023	48.78	49.00	48.78	48.98	714,305	+0.40(+0.83%)
Apr 24, 2023	48.51	48.59	48.49	48.57	586,664	+0.17(+0.36%)
Apr 21, 2023	48.56	48.60	48.39	48.40	645,396	-0.09(-0.18%)
Apr 20, 2023	48.46	48.52	48.44	48.49	530,469	+0.21(+0.44%)
Apr 19, 2023	48.27	48.28	48.19	48.27	792,765	-0.07(-0.14%)
Apr 18, 2023	48.31	48.43	48.30	48.34	449,323	+0.01(+0.02%)
Apr 17, 2023	48.40	48.41	48.29	48.33	848,252	-0.19(-0.40%)
Apr 14, 2023	48.58	48.59	48.48	48.52	1,616,032	-0.21(-0.44%)
Apr 13, 2023	48.89	48.96	48.71	48.74	1,909,683	-0.07(-0.14%)
Apr 12, 2023	48.87	48.88	48.65	48.80	2,245,857	+0.13(+0.28%)
Apr 11, 2023	48.73	48.73	48.58	48.67	941,971	-0.03(-0.06%)
Apr 10, 2023	48.74	48.76	48.65	48.70	1,201,080	-0.37(-0.75%)
Apr 06, 2023	49.07	49.16	49.04	49.06	1,713,603	+0.02(+0.04%)
Apr 05, 2023	49.07	49.26	49.04	49.04	1,706,113	+0.13(+0.26%)
Apr 04, 2023	48.53	48.97	48.53	48.92	1,920,937	+0.25(+0.52%)
Apr 03, 2023	48.43	48.70	48.39	48.67	1,803,492	+0.18(+0.37%)
Mar 31, 2023	48.33	48.50	48.27	48.49	2,361,877	+0.19(+0.40%)
Mar 30, 2023	48.18	48.31	48.17	48.30	1,010,179	+0.07(+0.14%)
Mar 29, 2023	48.16	48.31	48.16	48.23	20,229,382	-0.07(-0.14%)
Mar 28, 2023	48.29	48.37	48.23	48.30	1,287,189	-0.07(-0.14%)
Mar 27, 2023	48.47	48.54	48.37	48.37	2,548,227	-0.45(-0.93%)
Mar 24, 2023	49.08	49.12	48.79	48.82	2,163,995	-0.01(-0.02%)
Mar 23, 2023	48.56	48.87	48.51	48.83	4,347,779	+0.28(+0.57%)
Mar 22, 2023	47.99	48.60	47.95	48.55	2,658,562	+0.49(+1.02%)
Mar 21, 2023	48.11	48.22	48.01	48.06	2,796,487	-0.33(-0.68%)
Mar 20, 2023	48.65	48.65	48.31	48.38	2,599,717	-0.17(-0.36%)
Mar 17, 2023	48.35	48.69	48.34	48.56	3,833,045	+0.48(+1.00%)
Mar 16, 2023	48.64	48.70	48.04	48.08	5,415,962	-0.38(-0.79%)
Mar 15, 2023	48.48	48.73	48.28	48.46	6,635,069	+0.59(+1.23%)
Mar 14, 2023	47.98	48.02	47.72	47.87	4,696,759	-0.34(-0.70%)
Mar 13, 2023	48.31	48.51	48.09	48.21	4,471,562	+0.58(+1.21%)
Mar 10, 2023	47.47	47.67	47.38	47.63	3,283,608	+0.62(+1.33%)
Mar 09, 2023	46.85	47.07	46.82	47.01	1,460,310	+0.27(+0.58%)
Mar 08, 2023	46.87	46.93	46.70	46.74	2,850,280	-0.03(-0.06%)
Mar 07, 2023	46.90	46.91	46.73	46.77	2,060,153	-0.08(-0.16%)
Mar 06, 2023	46.96	46.97	46.82	46.85	11,914,993	-0.05(-0.10%)
Mar 03, 2023	46.84	46.89	46.72	46.89	2,407,087	+0.21(+0.45%)
Mar 02, 2023	46.64	46.70	46.62	46.68	2,002,038	-0.12(-0.25%)
Mar 01, 2023	46.90	46.95	46.77	46.80	2,539,531	-0.24(-0.52%)
Feb 28, 2023	46.93	47.06	46.88	47.04	1,146,814	+0.03(+0.06%)
Feb 27, 2023	47.03	47.05	46.96	47.01	1,075,354	+0.10(+0.20%)
Feb 24, 2023	46.91	46.95	46.83	46.92	4,247,797	-0.24(-0.51%)
Feb 23, 2023	47.03	47.18	47.02	47.16	6,000,674	+0.13(+0.29%)
Feb 22, 2023	47.08	47.13	47.00	47.02	2,967,876	+0.05(+0.10%)
Feb 21, 2023	47.10	47.13	46.97	46.98	4,550,214	-0.35(-0.73%)
Feb 17, 2023	47.17	47.33	47.15	47.32	3,065,129	+0.10(+0.20%)
Feb 16, 2023	47.25	47.31	47.18	47.22	10,090,812	-0.08(-0.16%)
Feb 15, 2023	47.32	47.40	47.25	47.30	4,233,432	-0.06(-0.12%)
Feb 14, 2023	47.43	47.49	47.29	47.36	3,550,654	-0.20(-0.42%)
Feb 13, 2023	47.50	47.58	47.49	47.56	1,658,826	+0.06(+0.12%)
Feb 10, 2023	47.66	47.66	47.49	47.50	4,980,153	-0.14(-0.30%)
Feb 09, 2023	47.89	47.89	47.62	47.65	5,084,789	-0.15(-0.32%)
Feb 08, 2023	47.74	47.82	47.69	47.80	1,668,429	+0.10(+0.20%)
Feb 07, 2023	47.74	47.93	47.68	47.70	1,503,964	-0.03(-0.06%)
Feb 06, 2023	47.82	47.87	47.73	47.73	1,322,194	-0.35(-0.74%)
Feb 03, 2023	48.18	48.24	48.06	48.09	4,226,393	-0.41(-0.85%)
Feb 02, 2023	48.61	48.65	48.48	48.50	3,207,148	+0.01(+0.02%)
Feb 01, 2023	48.29	48.52	48.16	48.49	2,676,689	+0.29(+0.61%)
Jan 31, 2023	48.19	48.23	48.07	48.20	1,404,824	+0.16(+0.34%)
Jan 30, 2023	48.05	48.09	48.01	48.03	1,497,330	-0.11(-0.24%)
Jan 27, 2023	48.09	48.16	48.08	48.15	1,098,741	-0.05(-0.10%)
Jan 26, 2023	48.26	48.31	48.16	48.20	3,344,903	-0.12(-0.26%)
Jan 25, 2023	48.29	48.40	48.23	48.32	1,816,385	+0.05(+0.10%)
Jan 24, 2023	48.16	48.28	48.07	48.27	1,983,798	+0.15(+0.32%)
Jan 23, 2023	48.13	48.23	48.11	48.12	2,168,469	-0.13(-0.28%)
Jan 20, 2023	48.28	48.32	48.20	48.25	3,287,497	-0.21(-0.43%)
Jan 19, 2023	48.46	48.51	48.39	48.46	5,244,173	-0.08(-0.16%)
Jan 18, 2023	48.48	48.55	48.39	48.54	3,693,620	+0.44(+0.92%)
Jan 17, 2023	48.08	48.20	48.06	48.10	1,932,112	-0.05(-0.10%)
Jan 13, 2023	48.25	48.32	48.10	48.15	1,439,440	-0.16(-0.34%)
Jan 12, 2023	48.18	48.33	48.03	48.31	3,380,690	+0.32(+0.66%)
Jan 11, 2023	47.91	48.01	47.88	48.00	1,691,415	+0.16(+0.34%)
Jan 10, 2023	47.87	47.90	47.74	47.83	1,371,987	-0.14(-0.30%)
Jan 09, 2023	47.87	48.04	47.86	47.98	1,500,785	+0.10(+0.20%)
Jan 06, 2023	47.47	47.90	47.43	47.88	1,878,718	+0.45(+0.95%)
Jan 05, 2023	47.29	47.46	47.24	47.43	2,311,083	-0.07(-0.14%)
Jan 04, 2023	47.55	47.57	47.43	47.50	899,342	+0.20(+0.42%)
Jan 03, 2023	47.40	47.42	47.23	47.30	918,689	+0.19(+0.41%)
Dec 30, 2022	47.12	47.23	47.02	47.11	784,114	-0.11(-0.22%)
Dec 29, 2022	47.17	47.24	47.14	47.21	852,519	+0.10(+0.20%)
Dec 28, 2022	47.19	47.21	47.08	47.12	1,359,212	-0.05(-0.10%)
Dec 27, 2022	47.24	47.29	47.13	47.16	703,983	-0.25(-0.52%)
Dec 23, 2022	47.37	47.45	47.36	47.41	806,105	-0.12(-0.26%)
Dec 22, 2022	47.56	47.64	47.52	47.54	2,060,690	-0.02(-0.04%)
Dec 21, 2022	47.65	47.66	47.53	47.56	1,073,914	+0.05(+0.10%)
Dec 20, 2022	47.50	47.56	47.45	47.51	2,230,922	-0.20(-0.42%)
Dec 19, 2022	47.78	47.78	47.68	47.71	561,961	-0.22(-0.46%)
Dec 16, 2022	47.77	48.01	47.73	47.93	940,754	-0.03(-0.06%)
Dec 15, 2022	47.97	48.01	47.86	47.96	1,076,590	+0.05(+0.10%)
Dec 14, 2022	47.90	47.97	47.72	47.91	2,830,833	+0.08(+0.16%)
Dec 13, 2022	48.02	48.06	47.81	47.84	5,312,898	+0.32(+0.66%)
Dec 12, 2022	47.69	47.71	47.48	47.52	793,199	-0.06(-0.12%)
Dec 09, 2022	47.68	47.69	47.57	47.58	593,983	-0.18(-0.38%)
Dec 08, 2022	47.78	47.85	47.71	47.76	2,045,268	-0.20(-0.42%)
Dec 07, 2022	47.78	47.97	47.77	47.96	1,034,291	+0.31(+0.64%)
Dec 06, 2022	47.55	47.69	47.52	47.65	703,009	+0.15(+0.32%)
Dec 05, 2022	47.64	47.66	47.47	47.50	1,378,791	-0.34(-0.72%)
Dec 02, 2022	47.57	47.85	47.48	47.84	1,526,288	+0.05(+0.10%)
Dec 01, 2022	47.53	47.80	47.51	47.80	4,318,241	+0.39(+0.82%)
Nov 30, 2022	47.04	47.45	46.98	47.41	976,815	+0.29(+0.61%)
Nov 29, 2022	47.10	47.21	47.09	47.12	636,588	-0.10(-0.22%)
Nov 28, 2022	47.24	47.28	47.18	47.23	676,312	+0.02(+0.04%)
Nov 25, 2022	47.13	47.21	47.12	47.21	1,382,956	+0.01(+0.02%)
Nov 23, 2022	47.06	47.21	47.06	47.20	1,125,860	+0.16(+0.34%)
Nov 22, 2022	47.03	47.08	46.98	47.04	781,505	+0.12(+0.26%)
Nov 21, 2022	47.06	47.08	46.90	46.91	661,217	-0.03(-0.06%)
Nov 18, 2022	47.06	47.08	46.93	46.94	1,138,715	-0.13(-0.28%)
Nov 17, 2022	47.10	47.11	47.01	47.08	800,457	-0.19(-0.40%)
Nov 16, 2022	47.24	47.31	47.16	47.27	1,862,758	+0.17(+0.36%)
Nov 15, 2022	47.04	47.11	46.94	47.09	1,978,776	+0.22(+0.47%)
Nov 14, 2022	46.88	46.89	46.79	46.88	649,579	-0.04(-0.08%)
Nov 11, 2022	46.86	46.97	46.84	46.91	583,177	-0.09(-0.18%)
Nov 10, 2022	46.79	47.01	46.78	47.00	1,633,691	+0.74(+1.61%)
Nov 09, 2022	46.11	46.27	46.08	46.26	1,051,535	+0.13(+0.29%)
Nov 08, 2022	45.99	46.16	45.99	46.12	1,730,634	+0.20(+0.44%)
Nov 07, 2022	46.03	46.05	45.91	45.92	808,766	-0.11(-0.25%)
Nov 04, 2022	46.06	46.17	45.97	46.04	1,474,864	+0.02(+0.04%)
Nov 03, 2022	45.90	46.07	45.88	46.02	1,859,444	-0.16(-0.35%)
Nov 02, 2022	46.27		46.10	46.18	1,403,673	-0.05(-0.10%)
Nov 01, 2022	46.52	46.52	46.21	46.23	1,131,048	-0.04(-0.10%)
Oct 31, 2022	46.28	46.34	46.17	46.27	993,237	-0.14(-0.31%)
Oct 28, 2022	46.40	46.54	46.34	46.41	840,847	-0.21(-0.45%)
Oct 27, 2022	46.48	46.66	46.40	46.62	1,652,759	+0.26(+0.55%)
Oct 26, 2022	46.29	46.42	46.28	46.37	1,125,062	+0.14(+0.31%)
Oct 25, 2022	46.20	46.32	46.17	46.22	1,290,323	+0.32(+0.70%)
Oct 24, 2022	45.91	46.03	45.81	45.90	2,605,926	-0.03(-0.06%)
Oct 21, 2022	45.75	46.01	45.71	45.93	2,108,396	+0.19(+0.42%)
Oct 20, 2022	45.90	45.98	45.71	45.74	2,379,638	-0.23(-0.50%)
Oct 19, 2022	46.04	46.10	45.94	45.97	1,233,287	-0.30(-0.66%)
Oct 18, 2022	46.31	46.37	46.14	46.27	739,260	+0.09(+0.19%)
Oct 17, 2022	46.37	46.41	46.17	46.19	1,722,473	+0.04(+0.08%)
Oct 14, 2022	46.46	46.46	46.10	46.15	1,470,851	-0.13(-0.29%)
Oct 13, 2022	46.03	46.42	46.02	46.28	1,298,705	-0.21(-0.45%)
Oct 12, 2022	46.34	46.52	46.34	46.49	739,170	+0.12(+0.27%)
Oct 11, 2022	46.40	46.54	46.31	46.37	1,255,438	+0.14(+0.31%)
Oct 10, 2022	46.39	46.41	46.17	46.22	536,898	-0.20(-0.43%)
Oct 07, 2022	46.44	46.53	46.41	46.42	900,460	-0.17(-0.37%)
Oct 06, 2022	46.73	46.78	46.59	46.59	1,257,864	-0.19(-0.41%)
Oct 05, 2022	46.87	46.90	46.72	46.79	1,000,108	-0.29(-0.61%)
Oct 04, 2022	47.13	47.24	47.01	47.07	1,066,826	+0.10(+0.22%)
Oct 03, 2022	46.91	47.23	46.40	46.97	2,772,640	+0.36(+0.77%)
Sep 30, 2022	46.81	46.88	46.51	46.61	2,784,639	-0.11(-0.24%)
Sep 29, 2022	46.64	46.80	46.60	46.72	1,041,432	-0.16(-0.34%)
Sep 28, 2022	46.62	46.91	46.51	46.88	2,107,117	+0.71(+1.54%)
Sep 27, 2022	46.38	46.41	46.14	46.17	2,387,583	-0.16(-0.35%)
Sep 26, 2022	46.63	46.65	46.27	46.33	2,438,664	-0.48(-1.03%)
Sep 23, 2022	46.83	46.87	46.68	46.81	1,660,953	-0.05(-0.10%)
Sep 22, 2022	46.99	47.02	46.81	46.86	3,158,678	-0.44(-0.92%)
Sep 21, 2022	47.29	47.37	47.02	47.30	932,444	+0.05(+0.10%)
Sep 20, 2022	47.23	47.32	47.18	47.25	1,493,934	-0.15(-0.32%)
Sep 19, 2022	47.37	47.46	47.35	47.40	1,798,946	-0.13(-0.28%)
Sep 16, 2022	47.45	47.58	47.42	47.54	850,473	+0.08(+0.16%)
Sep 15, 2022	47.51	47.53	47.43	47.46	616,539	-0.11(-0.24%)
Sep 14, 2022	47.55	47.68	47.53	47.57	1,167,766	-0.05(-0.10%)
Sep 13, 2022	47.59	47.64	47.53	47.62	1,529,574	-0.27(-0.55%)
Sep 12, 2022	48.01	48.05	47.83	47.89	674,891	-0.04(-0.08%)
Sep 09, 2022	48.01	48.07	47.89	47.92	469,149	-0.04(-0.08%)
Sep 08, 2022	48.06	48.13	47.95	47.96	551,544	-0.13(-0.28%)
Sep 07, 2022	47.98	48.10	47.96	48.10	500,488	+0.23(+0.48%)
Sep 06, 2022	48.02	48.02	47.84	47.87	1,060,543	-0.35(-0.73%)
Sep 02, 2022	48.17	48.29	48.11	48.22	1,021,450	+0.22(+0.45%)
Sep 01, 2022	48.04	48.10	47.89	48.00	1,990,069	-0.17(-0.36%)
Aug 31, 2022	48.27	48.35	48.15	48.17	453,927	-0.13(-0.27%)
Aug 30, 2022	48.32	48.42	48.21	48.31	779,083	-0.03(-0.06%)
Aug 29, 2022	48.38	48.38	48.29	48.34	447,191	-0.17(-0.35%)
Aug 26, 2022	48.51	48.59	48.41	48.51	642,697	-0.08(-0.16%)
Aug 25, 2022	48.44	48.58	48.39	48.58	662,794	+0.19(+0.39%)
Aug 24, 2022	48.44	48.46	48.35	48.39	650,496	-0.11(-0.23%)
Aug 23, 2022	48.52	48.72	48.47	48.51	876,381	-0.06(-0.12%)
Aug 22, 2022	48.66	48.69	48.52	48.56	433,426	-0.17(-0.35%)
Aug 19, 2022	48.74	48.77	48.67	48.73	564,585	-0.21(-0.43%)
Aug 18, 2022	48.96	49.05	48.89	48.94	457,555	+0.07(+0.14%)
Aug 17, 2022	48.89	48.92	48.78	48.88	842,065	-0.20(-0.41%)
Aug 16, 2022	49.11	49.11	48.99	49.07	967,956	-0.13(-0.27%)
Aug 15, 2022	49.22	49.26	49.15	49.21	555,955	+0.16(+0.33%)
Aug 12, 2022	49.08	49.10	48.97	49.05	660,634	+0.10(+0.21%)
Aug 11, 2022	49.25	49.29	48.92	48.94	649,922	-0.19(-0.39%)
Aug 10, 2022	49.27	49.39	49.12	49.13	800,246	+0.07(+0.13%)
Aug 09, 2022	49.06	49.10	49.01	49.06	834,952	-0.09(-0.19%)
Aug 08, 2022	49.12	49.20	49.10	49.16	762,408	+0.15(+0.31%)
Aug 05, 2022	49.07	49.08	48.96	49.01	1,616,294	-0.53(-1.07%)
Aug 04, 2022	49.38	49.54	49.33	49.54	571,904	+0.20(+0.40%)
Aug 03, 2022	49.18	49.35	48.99	49.34	1,138,571	+0.10(+0.21%)
Aug 02, 2022	49.72	49.77	49.23	49.23	943,201	-0.49(-0.99%)