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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2023	47.56	47.64	47.53	47.61	993,471	+0.10(+0.20%)
Aug 30, 2023	47.58	47.60	47.51	47.52	789,956	-0.01(-0.02%)
Aug 29, 2023	47.18	47.54	47.18	47.52	1,081,282	+0.26(+0.56%)
Aug 28, 2023	47.23	47.28	47.16	47.26	469,950	+0.09(+0.19%)
Aug 25, 2023	47.16	47.25	47.05	47.17	1,333,107	-0.05(-0.10%)
Aug 24, 2023	47.20	47.32	47.20	47.22	1,207,990	-0.09(-0.19%)
Aug 23, 2023	47.20	47.33	47.19	47.31	1,306,388	+0.30(+0.64%)
Aug 22, 2023	47.00	47.06	46.95	47.01	1,133,247	-0.01(-0.02%)
Aug 21, 2023	47.08	47.10	46.99	47.02	745,481	-0.20(-0.43%)
Aug 18, 2023	47.18	47.29	47.17	47.22	424,560	+0.08(+0.17%)
Aug 17, 2023	47.16	47.18	47.03	47.15	871,001	+0.03(+0.06%)
Aug 16, 2023	47.24	47.32	47.11	47.12	1,003,085	-0.12(-0.25%)
Aug 15, 2023	47.25	47.38	47.21	47.23	618,326	-0.05(-0.10%)
Aug 14, 2023	47.29	47.37	47.22	47.28	517,057	-0.07(-0.14%)
Aug 11, 2023	47.40	47.51	47.35	47.35	542,826	-0.18(-0.39%)
Aug 10, 2023	47.79	47.85	47.53	47.53	528,442	-0.23(-0.49%)
Aug 09, 2023	47.78	47.84	47.74	47.77	611,862	-0.01(-0.02%)
Aug 08, 2023	47.78	47.85	47.75	47.78	657,773	+0.15(+0.31%)
Aug 07, 2023	47.65	47.68	47.61	47.63	358,901	-0.05(-0.10%)
Aug 04, 2023	47.48	47.70	47.48	47.68	604,497	+0.36(+0.76%)
Aug 03, 2023	47.35	47.41	47.30	47.32	607,773	-0.19(-0.41%)
Aug 02, 2023	47.47	47.52	47.37	47.52	749,703	-0.01(-0.02%)
Aug 01, 2023	47.54	47.61	47.48	47.52	1,560,676	-0.16(-0.34%)
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%)