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	+0.26(+0.55%)
Jun 14, 2023	47.94	47.97	47.66	47.82	822,634	+0.02(+0.04%)
Jun 13, 2023	48.14	48.17	47.77	47.80	1,011,845	-0.26(-0.54%)
Jun 12, 2023	48.05	48.08	47.93	48.07	567,702	+0.06(+0.12%)
Jun 09, 2023	48.03	48.05	47.95	48.01	520,213	-0.15(-0.30%)
Jun 08, 2023	48.01	48.16	48.01	48.15	675,954	+0.23(+0.49%)
Jun 07, 2023	48.10	48.13	47.88	47.92	1,240,536	-0.23(-0.48%)
Jun 06, 2023	48.15	48.16	48.06	48.15	517,411	+0.01(+0.02%)
Jun 05, 2023	48.00	48.25	47.96	48.14	1,413,096	+0.01(+0.02%)
Jun 02, 2023	48.38	48.39	48.10	48.13	1,089,797	-0.31(-0.64%)
Jun 01, 2023	48.42	48.54	48.41	48.44	624,261	+0.13(+0.27%)
May 31, 2023	48.23	48.39	48.08	48.31	1,151,625	+0.12(+0.24%)
May 30, 2023	48.01	48.21	47.98	48.20	1,769,596	+0.31(+0.65%)
May 26, 2023	47.82	47.92	47.74	47.89	586,821	-0.01(-0.02%)
May 25, 2023	48.07	48.09	47.89	47.90	1,287,607	-0.27(-0.56%)
May 24, 2023	48.30	48.32	48.14	48.17	997,658	-0.10(-0.20%)
May 23, 2023	48.18	48.31	48.14	48.26	933,304	+0.05(+0.10%)
May 22, 2023	48.26	48.36	48.20	48.22	1,448,581	-0.05(-0.10%)
May 19, 2023	48.26	48.47	48.20	48.26	1,060,929	-0.14(-0.28%)
May 18, 2023	48.51	48.51	48.38	48.40	1,615,148	-0.23(-0.48%)
May 17, 2023	48.78	48.79	48.60	48.63	492,795	-0.16(-0.34%)
May 16, 2023	48.80	48.83	48.68	48.80	1,192,671	-0.12(-0.24%)
May 15, 2023	48.86	48.91	48.86	48.91	644,171	-0.03(-0.06%)
May 12, 2023	49.13	49.17	48.93	48.94	783,284	-0.23(-0.47%)
May 11, 2023	49.28	49.32	49.13	49.17	1,776,458	+0.10(+0.20%)
May 10, 2023	48.96	49.11	48.95	49.08	2,986,495	+0.29(+0.59%)
May 09, 2023	48.81	48.84	48.75	48.79	2,223,835	-0.03(-0.06%)
May 08, 2023	48.81	48.90	48.80	48.81	585,127	-0.19(-0.39%)
May 05, 2023	49.04	49.06	48.94	49.01	705,469	-0.23(-0.47%)
May 04, 2023	49.14	49.49	49.13	49.24	2,701,419	+0.05(+0.10%)
May 03, 2023	49.02	49.20	48.98	49.19	1,241,124	+0.28(+0.57%)
May 02, 2023	48.56	48.94	48.54	48.91	1,760,828	+0.46(+0.96%)