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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	51.47	51.64	51.47	51.57	781,233	+0.34(+0.66%)
Feb 25, 2022	51.19	51.24	51.10	51.23	953,554	-0.03(-0.06%)
Feb 24, 2022	51.42	51.44	51.21	51.26	799,221	+0.10(+0.20%)
Feb 23, 2022	51.18	51.22	51.10	51.16	723,264	-0.15(-0.29%)
Feb 22, 2022	51.24	51.32	51.21	51.31	1,018,653	-0.03(-0.05%)
Feb 18, 2022				51.34	0	+0.08(+0.16%)
Feb 17, 2022	51.15	51.25	51.14	51.25	1,280,910	+0.17(+0.33%)
Feb 16, 2022	51.07	51.09	50.98	51.08	925,817	+0.10(+0.20%)
Feb 15, 2022	50.97	51.04	50.94	50.98	567,724	-0.08(-0.15%)
Feb 14, 2022	51.08	51.18	50.98	51.06	911,456	-0.23(-0.44%)
Feb 11, 2022	51.08	51.32	50.92	51.28	2,541,095	+0.39(+0.76%)
Feb 10, 2022	51.15	51.18	50.90	50.90	2,702,678	-0.43(-0.84%)
Feb 09, 2022	51.37	51.43	51.32	51.33	371,333	+0.01(+0.02%)
Feb 08, 2022	51.36	51.36	51.31	51.32	937,676	-0.12(-0.24%)
Feb 07, 2022	51.43	51.46	51.38	51.44	593,114	+0.02(+0.04%)
Feb 04, 2022	51.48	51.50	51.38	51.42	754,533	-0.30(-0.58%)
Feb 03, 2022	51.73			51.72	497,780	-0.12(-0.24%)
Feb 02, 2022	51.83	51.93	51.83	51.84	1,023,971	+0.08(+0.15%)
Feb 01, 2022	51.84	51.86	51.73	51.77	671,598	-0.06(-0.13%)
Jan 31, 2022	51.77	51.85		51.83	2,039,363	+0.01(+0.02%)
Jan 28, 2022	51.68	51.84	51.68	51.82	1,281,459	+0.09(+0.18%)
Jan 27, 2022	51.67	51.79	51.67	51.73	630,334	+0.07(+0.13%)
Jan 26, 2022	51.93	51.96	51.65	51.66	985,730	-0.25(-0.49%)
Jan 25, 2022	51.99	52.05	51.90	51.92	541,070	-0.07(-0.13%)
Jan 24, 2022	52.07	52.11	51.97	51.98	481,739	+0.01(+0.02%)
Jan 21, 2022	51.98	52.02	51.91	51.97	1,255,431	+0.20(+0.38%)
Jan 20, 2022	51.77	51.79	51.74	51.78	283,703	+0.04(+0.07%)
Jan 19, 2022	51.70	51.79	51.70	51.74	502,023	+0.08(+0.16%)
Jan 18, 2022	51.76	51.78	51.65	51.66	494,009	-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	269,499	+0.09(+0.18%)
Jan 12, 2022	52.09	52.13	52.04	52.05	691,879	+0.02(+0.04%)
Jan 11, 2022	51.93	52.04	51.90	52.03	299,112	+0.06(+0.11%)
Jan 10, 2022	51.92	52.00	51.89	51.97	753,453	-0.05(-0.09%)
Jan 07, 2022	52.07	52.07	51.94	52.02	473,666	-0.09(-0.18%)
Jan 06, 2022	52.14	52.18	52.08	52.12	484,425	-0.09(-0.18%)
Jan 05, 2022	52.37	52.38	52.19	52.21	1,122,361	-0.19(-0.36%)
Jan 04, 2022	52.32	52.40	52.32	52.40	788,931	+0.01(+0.02%)
Jan 03, 2022	52.50	52.50	52.39	52.39	969,324	-0.29(-0.55%)
Dec 31, 2021	52.73	52.75	52.66	52.68	1,972,370	-0.03(-0.05%)
Dec 30, 2021	52.64	52.71	52.60	52.71	8,902,562	+0.10(+0.20%)
Dec 29, 2021	52.64	52.67	52.57	52.60	362,627	-0.12(-0.23%)
Dec 28, 2021	52.77	52.77	52.72	52.73	381,234	+0.01(+0.02%)
Dec 27, 2021	52.69	52.73	52.69	52.72	461,107	-0.02(-0.04%)
Dec 23, 2021	52.74	52.76	52.69	52.73	597,663	-0.05(-0.09%)
Dec 22, 2021	52.79	52.80	52.72	52.78	603,599	+0.01(+0.02%)
Dec 21, 2021	52.79	52.81	52.71	52.77	810,779	-0.14(-0.27%)
Dec 20, 2021	52.97	53.03	52.90	52.91	457,391	+0.02(+0.04%)
Dec 17, 2021	52.93	52.99	52.87	52.89	1,673,809	+0.01(+0.01%)
Dec 16, 2021	52.78	52.90	52.78	52.89	505,005	+0.17(+0.32%)
Dec 15, 2021	52.66	52.75	52.60	52.72	608,553	-0.02(-0.04%)
Dec 14, 2021	52.74	52.78	52.69	52.74	709,429	-0.07(-0.14%)
Dec 13, 2021	52.73	52.85	52.73	52.81	263,015	+0.13(+0.25%)
Dec 10, 2021	52.68	52.77	52.66	52.68	257,251	+0.03(+0.05%)
Dec 09, 2021	52.64	52.72	52.61	52.65	334,485	+0.05(+0.09%)
Dec 08, 2021	52.61	52.64	52.54	52.61	286,938	-0.08(-0.14%)
Dec 07, 2021	52.71	52.76	52.65	52.68	199,152	-0.14(-0.27%)
Dec 06, 2021	52.91	52.94	52.78	52.82	279,394	-0.16(-0.30%)
Dec 03, 2021	52.73	53.05	52.71	52.98	640,731	+0.18(+0.34%)
Dec 02, 2021	52.88	52.90	52.73	52.80	353,457	-0.13(-0.25%)