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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2022	46.96	47.03	46.65	46.75	2,775,968	-0.11(-0.24%)
Sep 29, 2022	46.79	46.95	46.74	46.87	1,038,189	-0.16(-0.34%)
Sep 28, 2022	46.76	47.06	46.66	47.03	2,100,555	+0.71(+1.54%)
Sep 27, 2022	46.52	46.55	46.29	46.31	2,380,148	-0.16(-0.35%)
Sep 26, 2022	46.78	46.80	46.41	46.48	2,431,070	-0.49(-1.03%)
Sep 23, 2022	46.98	47.02	46.83	46.96	1,655,781	-0.05(-0.10%)
Sep 22, 2022	47.14	47.17	46.96	47.01	3,148,842	-0.44(-0.92%)
Sep 21, 2022	47.44	47.52	47.17	47.45	929,541	+0.05(+0.10%)
Sep 20, 2022	47.38	47.47	47.32	47.40	1,489,282	-0.15(-0.32%)
Sep 19, 2022	47.52	47.61	47.50	47.55	1,793,344	-0.13(-0.28%)
Sep 16, 2022	47.60	47.73	47.57	47.68	847,824	+0.08(+0.16%)
Sep 15, 2022	47.66	47.67	47.58	47.61	614,619	-0.11(-0.24%)
Sep 14, 2022	47.70	47.83	47.68	47.72	1,164,130	-0.05(-0.10%)
Sep 13, 2022	47.74	47.79	47.68	47.77	1,524,811	-0.27(-0.55%)
Sep 12, 2022	48.16	48.20	47.98	48.04	672,789	-0.04(-0.08%)
Sep 09, 2022	48.16	48.22	48.04	48.07	467,688	-0.04(-0.08%)
Sep 08, 2022	48.21	48.28	48.10	48.11	549,826	-0.13(-0.28%)
Sep 07, 2022	48.13	48.25	48.11	48.25	498,930	+0.23(+0.48%)
Sep 06, 2022	48.17	48.17	47.99	48.02	1,057,241	-0.35(-0.73%)
Sep 02, 2022	48.32	48.45	48.26	48.37	1,018,269	+0.22(+0.45%)
Sep 01, 2022	48.19	48.25	48.04	48.15	1,983,871	-0.17(-0.36%)
Aug 31, 2022	48.42	48.50	48.30	48.33	452,513	-0.13(-0.27%)
Aug 30, 2022	48.47	48.57	48.36	48.46	776,657	-0.03(-0.06%)
Aug 29, 2022	48.53	48.53	48.44	48.49	445,799	-0.17(-0.35%)
Aug 26, 2022	48.66	48.74	48.56	48.66	640,695	-0.08(-0.16%)
Aug 25, 2022	48.59	48.73	48.54	48.73	660,730	+0.19(+0.39%)
Aug 24, 2022	48.59	48.61	48.50	48.54	648,470	-0.11(-0.23%)
Aug 23, 2022	48.68	48.88	48.62	48.66	873,652	-0.06(-0.12%)
Aug 22, 2022	48.81	48.84	48.68	48.71	432,076	-0.17(-0.35%)
Aug 19, 2022	48.90	48.92	48.82	48.89	562,827	-0.21(-0.43%)
Aug 18, 2022	49.11	49.20	49.05	49.09	456,130	+0.07(+0.14%)
Aug 17, 2022	49.05	49.08	48.93	49.03	839,442	-0.20(-0.40%)
Aug 16, 2022	49.27	49.27	49.14	49.23	964,942	-0.13(-0.27%)
Aug 15, 2022	49.37	49.42	49.31	49.36	554,224	+0.16(+0.33%)
Aug 12, 2022	49.24	49.26	49.12	49.20	658,577	+0.10(+0.21%)
Aug 11, 2022	49.41	49.44	49.08	49.09	647,899	-0.19(-0.39%)
Aug 10, 2022	49.43	49.54	49.27	49.28	797,754	+0.07(+0.13%)
Aug 09, 2022	49.22	49.26	49.17	49.22	832,352	-0.09(-0.19%)
Aug 08, 2022	49.27	49.35	49.25	49.31	760,034	+0.15(+0.31%)
Aug 05, 2022	49.23	49.23	49.11	49.16	1,611,261	-0.53(-1.07%)
Aug 04, 2022	49.53	49.70	49.48	49.69	570,123	+0.20(+0.40%)
Aug 03, 2022	49.33	49.50	49.14	49.49	1,135,025	+0.10(+0.21%)
Aug 02, 2022	49.87	49.93	49.38	49.39	940,263	-0.49(-0.99%)
Aug 01, 2022	49.84	49.95	49.80	49.88	725,780	+0.09(+0.19%)
Jul 29, 2022	49.68	49.88	49.65	49.79	1,687,340	+0.02(+0.04%)
Jul 28, 2022	49.76	49.83	49.64	49.77	1,371,893	+0.37(+0.75%)
Jul 27, 2022	49.37	49.55	49.32	49.40	1,017,739	+0.12(+0.25%)
Jul 26, 2022	49.49	49.55	49.28	49.28	590,220	-0.01(-0.02%)
Jul 25, 2022	49.26	49.33	49.22	49.28	10,772,315	-0.10(-0.21%)
Jul 22, 2022	49.32	49.50	49.28	49.39	913,593	+0.38(+0.77%)
Jul 21, 2022	48.77	49.03	48.74	49.01	915,453	+0.42(+0.86%)
Jul 20, 2022	48.79	48.81	48.58	48.59	1,660,715	-0.05(-0.10%)
Jul 19, 2022	48.78	48.80	48.64	48.64	603,618	-0.17(-0.35%)
Jul 18, 2022	48.80	48.86	48.68	48.81	564,532	-0.07(-0.14%)
Jul 15, 2022	48.80	48.96	48.80	48.88	1,175,693	+0.08(+0.16%)
Jul 14, 2022	48.68	48.87	48.61	48.80	1,270,047	-0.17(-0.35%)
Jul 13, 2022	48.67	49.04	48.62	48.97	9,222,387	+0.07(+0.14%)
Jul 12, 2022	48.99	49.06	48.87	48.91	2,667,270	+0.08(+0.16%)
Jul 11, 2022	48.77	48.90	48.75	48.83	646,845	+0.24(+0.49%)
Jul 08, 2022	48.71	48.71	48.55	48.59	998,999	-0.22(-0.45%)
Jul 07, 2022	48.98	48.98	48.76	48.81	1,520,124	-0.20(-0.41%)
Jul 06, 2022	49.43	49.43	48.99	49.01	1,232,640	-0.31(-0.63%)
Jul 05, 2022	49.35	49.46	49.28	49.32	614,421	+0.07(+0.13%)