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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)