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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2020	53.91	53.96	53.88	53.95	464,585	+0.04(+0.07%)
Jul 30, 2020	53.89	53.93	53.88	53.91	849,727	+0.03(+0.05%)
Jul 29, 2020	53.84	53.88	53.81	53.88	251,299	+0.05(+0.10%)
Jul 28, 2020	53.80	53.83	53.78	53.83	376,110	+0.07(+0.14%)
Jul 27, 2020	53.83	53.83	53.73	53.76	324,239	-0.05(-0.09%)
Jul 24, 2020	53.80	53.82	53.78	53.80	520,759	-0.01(-0.02%)
Jul 23, 2020	53.81	53.82	53.78	53.81	284,389	+0.02(+0.03%)
Jul 22, 2020	53.82	53.82	53.78	53.79	263,204	+0.00(+0.00%)
Jul 21, 2020	53.76	53.79	53.75	53.79	301,813	+0.04(+0.07%)
Jul 20, 2020	53.78	53.78	53.72	53.76	282,055	+0.01(+0.02%)
Jul 17, 2020	53.77	53.77	53.71	53.75	2,159,321	-0.01(-0.02%)
Jul 16, 2020	53.78	53.78	53.74	53.76	409,736	+0.03(+0.05%)
Jul 15, 2020	53.69	53.75	53.68	53.73	651,444	+0.00(+0.00%)
Jul 14, 2020	53.77	53.78	53.71	53.73	509,425	+0.01(+0.02%)
Jul 13, 2020	53.64	53.73	53.64	53.72	365,481	+0.03(+0.05%)
Jul 10, 2020	53.77	53.78	53.68	53.69	201,200	-0.06(-0.12%)
Jul 09, 2020	53.69	53.78	53.68	53.76	327,866	+0.07(+0.14%)
Jul 08, 2020	53.67	53.71	53.64	53.68	439,629	-0.01(-0.02%)
Jul 07, 2020	53.66	53.72	53.63	53.69	831,747	+0.07(+0.14%)
Jul 06, 2020	53.60	53.64	53.58	53.62	1,118,271	-0.06(-0.12%)
Jul 02, 2020	53.58	53.69	53.57	53.68	684,801	+0.05(+0.09%)
Jul 01, 2020	53.65	53.65	53.58	53.64	706,375	-0.03(-0.05%)
Jun 30, 2020	53.75	53.76	53.66	53.67	489,453	-0.06(-0.12%)
Jun 29, 2020	53.68	53.73	53.67	53.73	1,048,175	+0.05(+0.10%)
Jun 26, 2020	53.61	53.69	53.61	53.68	478,742	+0.09(+0.17%)
Jun 25, 2020	53.63	53.63	53.58	53.59	7,057,893	-0.01(-0.02%)
Jun 24, 2020	53.52	53.59	53.51	53.59	15,940,621	+0.05(+0.10%)
Jun 23, 2020	53.50	53.55	53.49	53.54	6,020,747	+0.01(+0.02%)
Jun 22, 2020	53.59	53.59	53.51	53.53	3,994,445	-0.03(-0.05%)
Jun 19, 2020	53.48	53.58	53.48	53.56	404,592	+0.03(+0.05%)
Jun 18, 2020	53.57	53.57	53.53	53.53	6,359,378	+0.03(+0.05%)
Jun 17, 2020	53.48	53.52	53.45	53.50	552,075	+0.03(+0.05%)
Jun 16, 2020	53.41	53.53	53.39	53.48	543,321	-0.05(-0.09%)
Jun 15, 2020	53.57	53.59	53.50	53.52	577,292	-0.02(-0.03%)
Jun 12, 2020	53.54	53.59	53.51	53.54	1,234,478	-0.04(-0.07%)
Jun 11, 2020	53.59	53.63	53.57	53.58	636,531	+0.05(+0.09%)
Jun 10, 2020	53.38	53.53	53.35	53.53	676,004	+0.26(+0.48%)
Jun 09, 2020	53.26	53.31	53.25	53.27	1,100,405	+0.13(+0.24%)
Jun 08, 2020	53.10	53.20	53.10	53.15	1,035,506	+0.03(+0.05%)
Jun 05, 2020	53.11	53.16	53.03	53.12	1,360,435	-0.18(-0.34%)
Jun 04, 2020	53.36	53.36	53.26	53.30	1,904,857	-0.09(-0.17%)
Jun 03, 2020	53.48	53.48	53.36	53.39	683,575	-0.17(-0.32%)
Jun 02, 2020	53.57	53.60	53.54	53.57	548,955	-0.05(-0.10%)
Jun 01, 2020	53.60	53.62	53.55	53.62	641,944	+0.01(+0.01%)
May 29, 2020	53.56	53.63	53.53	53.62	799,072	+0.09(+0.17%)
May 28, 2020	53.50	53.53	53.47	53.52	482,417	+0.01(+0.02%)
May 27, 2020	53.50	53.58	53.49	53.52	386,713	-0.01(-0.02%)
May 26, 2020	53.50	53.52	53.46	53.52	588,138	-0.03(-0.05%)
May 22, 2020	53.52	53.61	53.52	53.55	276,741	+0.02(+0.03%)
May 21, 2020	53.54	53.57	53.51	53.53	258,114	+0.02(+0.03%)
May 20, 2020	53.49	53.56	53.45	53.52	337,871	-0.01(-0.02%)
May 19, 2020	53.41	53.52	53.41	53.52	730,382	+0.10(+0.19%)
May 18, 2020	53.55	53.55	53.39	53.42	432,188	-0.18(-0.34%)
May 15, 2020	53.64	53.66	53.58	53.61	404,746	-0.01(-0.02%)
May 14, 2020	53.62	53.66	53.60	53.62	503,099	+0.04(+0.07%)
May 13, 2020	53.55	53.60	53.52	53.58	746,910	+0.07(+0.14%)
May 12, 2020	53.38	53.52	53.38	53.51	756,211	+0.05(+0.09%)
May 11, 2020	53.50	53.52	53.40	53.46	469,114	-0.06(-0.12%)
May 08, 2020	53.54	53.64	53.49	53.52	683,133	-0.08(-0.15%)
May 07, 2020	53.43	53.62	53.41	53.61	781,578	+0.20(+0.38%)
May 06, 2020	53.34	53.41	53.30	53.41	399,710	-0.05(-0.10%)
May 05, 2020	53.41	53.47	53.40	53.46	1,036,233	-0.03(-0.05%)
May 04, 2020	53.47	53.50	53.43	53.49	437,491	+0.02(+0.03%)