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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2022	48.42	48.49	48.30	48.32	452,525	-0.13(-0.27%)
Aug 30, 2022	48.47	48.57	48.36	48.46	776,677	-0.03(-0.06%)
Aug 29, 2022	48.53	48.53	48.44	48.49	445,810	-0.17(-0.35%)
Aug 26, 2022	48.66	48.74	48.56	48.66	640,712	-0.08(-0.16%)
Aug 25, 2022	48.59	48.73	48.54	48.73	660,747	+0.19(+0.39%)
Aug 24, 2022	48.59	48.61	48.50	48.54	648,487	-0.11(-0.23%)
Aug 23, 2022	48.68	48.87	48.62	48.66	873,675	-0.06(-0.12%)
Aug 22, 2022	48.81	48.84	48.68	48.71	432,088	-0.17(-0.35%)
Aug 19, 2022	48.89	48.92	48.82	48.88	562,842	-0.21(-0.43%)
Aug 18, 2022	49.11	49.20	49.05	49.09	456,142	+0.07(+0.14%)
Aug 17, 2022	49.05	49.07	48.93	49.03	839,464	-0.20(-0.41%)
Aug 16, 2022	49.26	49.26	49.14	49.23	964,967	-0.13(-0.27%)
Aug 15, 2022	49.37	49.42	49.31	49.36	554,238	+0.16(+0.33%)
Aug 12, 2022	49.24	49.25	49.12	49.20	658,594	+0.10(+0.21%)
Aug 11, 2022	49.41	49.44	49.07	49.09	647,915	-0.19(-0.39%)
Aug 10, 2022	49.43	49.54	49.27	49.28	797,774	+0.07(+0.13%)
Aug 09, 2022	49.22	49.25	49.16	49.22	832,373	-0.09(-0.19%)
Aug 08, 2022	49.27	49.35	49.25	49.31	760,053	+0.15(+0.31%)
Aug 05, 2022	49.23	49.23	49.11	49.16	1,611,302	-0.53(-1.07%)
Aug 04, 2022	49.53	49.70	49.48	49.69	570,138	+0.20(+0.40%)
Aug 03, 2022	49.33	49.50	49.14	49.49	1,135,054	+0.10(+0.21%)
Aug 02, 2022	49.87	49.93	49.38	49.39	940,288	-0.49(-0.99%)
Aug 01, 2022	49.84	49.95	49.80	49.88	725,799	+0.10(+0.19%)
Jul 29, 2022	49.68	49.88	49.64	49.79	1,687,384	+0.02(+0.04%)
Jul 28, 2022	49.76	49.83	49.63	49.77	1,371,929	+0.37(+0.75%)
Jul 27, 2022	49.37	49.55	49.32	49.40	1,017,765	+0.12(+0.25%)
Jul 26, 2022	49.49	49.55	49.27	49.27	590,235	-0.01(-0.02%)
Jul 25, 2022	49.26	49.33	49.22	49.28	10,772,594	-0.10(-0.21%)
Jul 22, 2022	49.32	49.50	49.27	49.39	913,617	+0.38(+0.77%)
Jul 21, 2022	48.77	49.03	48.74	49.01	915,477	+0.42(+0.86%)
Jul 20, 2022	48.79	48.81	48.58	48.59	1,660,758	-0.05(-0.10%)
Jul 19, 2022	48.78	48.80	48.63	48.64	603,633	-0.17(-0.35%)
Jul 18, 2022	48.80	48.86	48.67	48.81	564,547	-0.07(-0.14%)
Jul 15, 2022	48.80	48.96	48.80	48.88	1,175,723	+0.08(+0.16%)
Jul 14, 2022	48.68	48.87	48.61	48.80	1,270,080	-0.17(-0.35%)
Jul 13, 2022	48.67	49.04	48.62	48.97	9,222,626	+0.07(+0.14%)
Jul 12, 2022	48.99	49.06	48.87	48.90	2,667,340	+0.08(+0.16%)
Jul 11, 2022	48.77	48.90	48.75	48.83	646,862	+0.24(+0.49%)
Jul 08, 2022	48.71	48.71	48.55	48.59	999,025	-0.22(-0.45%)
Jul 07, 2022	48.98	48.98	48.76	48.81	1,520,163	-0.20(-0.41%)
Jul 06, 2022	49.43	49.43	48.99	49.01	1,232,671	-0.31(-0.63%)
Jul 05, 2022	49.35	49.45	49.28	49.32	614,437	+0.07(+0.13%)
Jul 01, 2022	49.16	49.44	49.12	49.26	2,849,117	+0.44(+0.90%)
Jun 30, 2022	48.74	48.88	48.71	48.82	578,901	+0.28(+0.58%)
Jun 29, 2022	48.32	48.54	48.29	48.53	728,293	+0.26(+0.53%)
Jun 28, 2022	48.23	48.30	48.18	48.28	699,091	+0.02(+0.04%)
Jun 27, 2022	48.27	48.40	48.18	48.26	741,318	-0.18(-0.37%)
Jun 24, 2022	48.48	48.63	48.43	48.44	1,379,097	-0.09(-0.19%)
Jun 23, 2022	48.58	48.75	48.50	48.53	1,278,756	+0.21(+0.43%)
Jun 22, 2022	48.28	48.37	48.24	48.32	1,422,001	+0.43(+0.89%)
Jun 21, 2022	47.90	47.97	47.87	47.90	915,367	-0.14(-0.30%)
Jun 17, 2022	48.06	48.11	47.83	48.04	837,149	-0.03(-0.06%)
Jun 16, 2022	47.58	48.07	47.54	48.07	1,277,829	+0.22(+0.45%)
Jun 15, 2022	47.67	47.89	47.45	47.85	1,989,329	+0.47(+1.00%)
Jun 14, 2022	47.69	47.74	47.31	47.38	1,974,391	-0.26(-0.54%)
Jun 13, 2022	47.85	47.90	47.45	47.63	12,020,086	-0.59(-1.22%)
Jun 10, 2022	48.42	48.43	48.20	48.22	4,462,077	-0.43(-0.88%)
Jun 09, 2022	48.65	48.70	48.59	48.65	1,144,349	-0.06(-0.12%)
Jun 08, 2022	48.73	48.79	48.69	48.70	663,037	-0.10(-0.21%)
Jun 07, 2022	48.78	48.87	48.76	48.81	1,012,242	+0.12(+0.25%)
Jun 06, 2022	48.85	48.86	48.67	48.68	2,314,464	-0.23(-0.46%)
Jun 03, 2022	48.87	48.94	48.87	48.91	1,022,233	-0.09(-0.17%)
Jun 02, 2022	49.02	49.02	48.91	49.00	1,074,051	+0.03(+0.06%)