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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	48.76	48.94	48.75	48.84	29,727,774	-0.18(-0.37%)
Apr 28, 2022	48.98	49.04	48.90	49.01	19,867,230	-0.08(-0.15%)
Apr 27, 2022	49.25	49.29	49.07	49.09	16,725,925	-0.15(-0.31%)
Apr 26, 2022	49.23	49.30	49.15	49.24	17,183,248	+0.24(+0.48%)
Apr 25, 2022	49.07	49.21	49.00	49.01	682,493	+0.19(+0.39%)
Apr 22, 2022	48.63	48.84	48.63	48.82	482,922	+0.04(+0.08%)
Apr 21, 2022	48.85	48.85	48.64	48.78	748,344	-0.21(-0.42%)
Apr 20, 2022	48.90	49.02	48.86	48.99	1,164,413	+0.21(+0.43%)
Apr 19, 2022	48.92	48.96	48.77	48.78	630,001	-0.28(-0.58%)
Apr 18, 2022	49.17	49.17	49.05	49.06	520,159	-0.06(-0.12%)
Apr 14, 2022	49.37	49.37	49.09	49.12	1,543,443	-0.29(-0.59%)
Apr 13, 2022	49.47	49.61	49.39	49.41	965,724	+0.06(+0.11%)
Apr 12, 2022	49.32	49.46	49.27	49.35	928,386	+0.26(+0.54%)
Apr 11, 2022	49.10	49.13	49.06	49.09	828,514	-0.11(-0.23%)
Apr 08, 2022	49.16	49.27	49.15	49.20	761,435	-0.16(-0.33%)
Apr 07, 2022	49.35	49.45	49.30	49.36	961,834	-0.01(-0.02%)
Apr 06, 2022	49.25	49.49	49.24	49.37	986,374	-0.05(-0.10%)
Apr 05, 2022	49.69	49.69	49.38	49.42	1,756,088	-0.39(-0.78%)
Apr 04, 2022	49.81	49.82	49.71	49.81	630,741	+0.03(+0.06%)
Apr 01, 2022	49.72	49.87	49.68	49.78	730,551	-0.43(-0.86%)
Mar 31, 2022	50.08	50.21	50.00	50.21	1,147,163	+0.18(+0.36%)
Mar 30, 2022	49.82	50.04	49.81	50.03	824,931	+0.14(+0.28%)
Mar 29, 2022	49.81	49.93	49.74	49.89	7,308,188	+0.16(+0.32%)
Mar 28, 2022	49.74	49.85	49.70	49.73	10,007,295	+0.02(+0.04%)
Mar 25, 2022	49.92	49.94	49.67	49.71	1,798,070	-0.41(-0.81%)
Mar 24, 2022	50.10	50.18	50.09	50.12	331,747	-0.17(-0.34%)
Mar 23, 2022	50.15	50.29	50.09	50.29	739,447	+0.21(+0.41%)
Mar 22, 2022	50.10	50.13	50.05	50.08	1,092,858	-0.16(-0.32%)
Mar 21, 2022	50.47	50.52	50.22	50.24	945,059	-0.46(-0.91%)
Mar 18, 2022	50.65	50.74	50.65	50.70	965,770	+0.05(+0.09%)
Mar 17, 2022	50.70	50.77	50.60	50.65	908,371	-0.04(-0.07%)
Mar 16, 2022	50.75	50.78	50.47	50.69	1,267,680	-0.11(-0.22%)
Mar 15, 2022	50.98	51.01	50.77	50.80	740,386	-0.01(-0.02%)
Mar 14, 2022	50.96	50.98	50.80	50.81	531,884	-0.41(-0.81%)
Mar 11, 2022	51.22	51.26	51.17	51.23	401,909	-0.06(-0.11%)
Mar 10, 2022	51.29		51.20	51.29	742,430	-0.15(-0.29%)
Mar 09, 2022	51.46	51.50	51.39	51.44	426,813	-0.20(-0.38%)
Mar 08, 2022	51.65	51.74	51.57	51.63	877,055	-0.24(-0.45%)
Mar 07, 2022	51.86	52.01	51.85	51.87	595,219	-0.16(-0.31%)
Mar 04, 2022	51.98	52.13	51.98	52.03	1,395,197	+0.31(+0.60%)
Mar 03, 2022	51.66	51.79	51.61	51.72	566,834	+0.10(+0.20%)
Mar 02, 2022	51.91	51.94	51.60	51.62	1,833,861	-0.53(-1.01%)
Mar 01, 2022	51.97	52.28	51.97	52.14	1,455,138	+0.41(+0.79%)
Feb 28, 2022	51.63	51.80	51.63	51.73	778,780	+0.34(+0.66%)
Feb 25, 2022	51.35	51.40	51.26	51.39	950,560	-0.03(-0.05%)
Feb 24, 2022	51.58	51.60	51.37	51.42	796,712	+0.10(+0.20%)
Feb 23, 2022	51.34	51.39	51.26	51.32	720,993	-0.15(-0.29%)
Feb 22, 2022	51.40	51.48	51.38	51.47	1,015,454	-0.03(-0.05%)
Feb 18, 2022				51.50	0	+0.08(+0.16%)
Feb 17, 2022	51.31	51.41	51.30	51.41	1,276,889	+0.17(+0.33%)
Feb 16, 2022	51.23	51.25	51.14	51.24	922,910	+0.10(+0.20%)
Feb 15, 2022	51.13	51.20	51.10	51.14	565,941	-0.08(-0.15%)
Feb 14, 2022	51.24	51.34	51.14	51.22	908,594	-0.23(-0.44%)
Feb 11, 2022	51.24	51.48	51.08	51.44	2,533,117	+0.39(+0.76%)
Feb 10, 2022	51.31	51.34	51.06	51.06	2,694,192	-0.43(-0.84%)
Feb 09, 2022	51.53	51.59	51.48	51.49	370,167	+0.01(+0.02%)
Feb 08, 2022	51.52	51.52	51.47	51.48	934,732	-0.12(-0.24%)
Feb 07, 2022	51.59	51.62	51.55	51.60	591,252	+0.02(+0.04%)
Feb 04, 2022	51.64	51.66	51.55	51.58	752,164	-0.30(-0.58%)
Feb 03, 2022	51.89			51.88	496,217	-0.12(-0.24%)
Feb 02, 2022	52.00	52.09	51.99	52.01	1,020,756	+0.08(+0.15%)