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	464,597	+0.04(+0.07%)
Jul 30, 2020	53.89	53.92	53.88	53.91	849,749	+0.03(+0.05%)
Jul 29, 2020	53.84	53.88	53.81	53.88	251,305	+0.05(+0.10%)
Jul 28, 2020	53.80	53.83	53.77	53.83	376,120	+0.07(+0.14%)
Jul 27, 2020	53.83	53.83	53.73	53.76	324,247	-0.05(-0.09%)
Jul 24, 2020	53.80	53.82	53.77	53.80	520,773	-0.01(-0.02%)
Jul 23, 2020	53.81	53.81	53.78	53.81	284,396	+0.02(+0.03%)
Jul 22, 2020	53.82	53.82	53.77	53.79	263,211	+0.00(+0.00%)
Jul 21, 2020	53.76	53.79	53.75	53.79	301,821	+0.04(+0.07%)
Jul 20, 2020	53.78	53.78	53.72	53.76	282,062	+0.01(+0.02%)
Jul 17, 2020	53.76	53.76	53.71	53.75	2,159,378	-0.01(-0.02%)
Jul 16, 2020	53.77	53.78	53.74	53.76	409,747	+0.03(+0.05%)
Jul 15, 2020	53.69	53.75	53.68	53.73	651,461	+0.00(+0.00%)
Jul 14, 2020	53.76	53.77	53.71	53.73	509,438	+0.01(+0.02%)
Jul 13, 2020	53.64	53.73	53.64	53.72	365,490	+0.03(+0.05%)
Jul 10, 2020	53.76	53.78	53.68	53.69	201,205	-0.06(-0.12%)
Jul 09, 2020	53.69	53.77	53.68	53.76	327,875	+0.07(+0.14%)
Jul 08, 2020	53.67	53.71	53.64	53.68	439,640	-0.01(-0.02%)
Jul 07, 2020	53.65	53.71	53.63	53.69	831,769	+0.07(+0.14%)
Jul 06, 2020	53.60	53.64	53.58	53.62	1,118,300	-0.06(-0.12%)
Jul 02, 2020	53.58	53.69	53.57	53.68	684,819	+0.05(+0.09%)
Jul 01, 2020	53.65	53.65	53.58	53.64	706,393	-0.03(-0.05%)
Jun 30, 2020	53.75	53.76	53.66	53.67	489,465	-0.06(-0.12%)
Jun 29, 2020	53.67	53.73	53.67	53.73	1,048,202	+0.05(+0.10%)
Jun 26, 2020	53.61	53.69	53.61	53.67	478,754	+0.09(+0.17%)
Jun 25, 2020	53.63	53.63	53.57	53.58	7,058,076	-0.01(-0.02%)
Jun 24, 2020	53.52	53.59	53.51	53.59	15,941,034	+0.05(+0.10%)
Jun 23, 2020	53.50	53.55	53.49	53.54	6,020,903	+0.01(+0.02%)
Jun 22, 2020	53.59	53.59	53.51	53.53	3,994,549	-0.03(-0.05%)
Jun 19, 2020	53.48	53.57	53.48	53.56	404,603	+0.03(+0.05%)
Jun 18, 2020	53.57	53.57	53.53	53.53	6,359,543	+0.03(+0.05%)
Jun 17, 2020	53.48	53.52	53.45	53.50	552,089	+0.03(+0.05%)
Jun 16, 2020	53.41	53.53	53.39	53.47	543,335	-0.05(-0.09%)
Jun 15, 2020	53.57	53.59	53.50	53.52	577,307	-0.02(-0.03%)
Jun 12, 2020	53.54	53.58	53.51	53.54	1,234,510	-0.04(-0.07%)
Jun 11, 2020	53.59	53.63	53.57	53.57	636,548	+0.05(+0.09%)
Jun 10, 2020	53.37	53.53	53.35	53.53	676,021	+0.26(+0.48%)
Jun 09, 2020	53.25	53.31	53.25	53.27	1,100,434	+0.13(+0.24%)
Jun 08, 2020	53.10	53.20	53.10	53.15	1,035,533	+0.03(+0.05%)
Jun 05, 2020	53.11	53.15	53.03	53.12	1,360,470	-0.18(-0.34%)
Jun 04, 2020	53.36	53.36	53.26	53.30	1,904,907	-0.09(-0.17%)
Jun 03, 2020	53.47	53.47	53.36	53.39	683,593	-0.17(-0.32%)
Jun 02, 2020	53.57	53.60	53.54	53.57	548,970	-0.05(-0.10%)
Jun 01, 2020	53.60	53.62	53.55	53.62	641,961	+0.01(+0.01%)
May 29, 2020	53.56	53.62	53.53	53.61	799,093	+0.09(+0.17%)
May 28, 2020	53.50	53.53	53.47	53.52	482,429	+0.01(+0.02%)
May 27, 2020	53.50	53.58	53.49	53.51	386,723	-0.01(-0.02%)
May 26, 2020	53.50	53.52	53.46	53.52	588,153	-0.03(-0.05%)
May 22, 2020	53.52	53.61	53.52	53.55	276,748	+0.02(+0.03%)
May 21, 2020	53.54	53.57	53.51	53.53	258,120	+0.02(+0.03%)
May 20, 2020	53.49	53.56	53.45	53.51	337,879	-0.01(-0.02%)
May 19, 2020	53.40	53.52	53.40	53.52	730,401	+0.10(+0.19%)
May 18, 2020	53.55	53.55	53.39	53.42	432,199	-0.18(-0.34%)
May 15, 2020	53.64	53.66	53.58	53.61	404,757	-0.01(-0.02%)
May 14, 2020	53.61	53.66	53.60	53.61	503,112	+0.04(+0.07%)
May 13, 2020	53.55	53.60	53.52	53.58	746,930	+0.07(+0.14%)
May 12, 2020	53.38	53.52	53.38	53.51	756,230	+0.05(+0.09%)
May 11, 2020	53.50	53.52	53.40	53.46	469,126	-0.06(-0.12%)
May 08, 2020	53.54	53.64	53.49	53.52	683,150	-0.08(-0.15%)
May 07, 2020	53.43	53.61	53.40	53.61	781,598	+0.20(+0.38%)
May 06, 2020	53.34	53.40	53.30	53.40	399,721	-0.05(-0.10%)
May 05, 2020	53.40	53.47	53.40	53.46	1,036,260	-0.03(-0.05%)
May 04, 2020	53.47	53.50	53.43	53.49	437,502	+0.02(+0.03%)