Schwab Long-Term U.S. Treasury ETF (NY:SCHQ)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 18, 2025	31.43	31.48	31.25	31.33	2,152,740	+0.02(+0.06%)
Jun 17, 2025	31.12	31.34	31.07	31.31	359,910	+0.35(+1.13%)
Jun 16, 2025	31.16	31.27	30.96	30.96	192,145	-0.26(-0.83%)
Jun 13, 2025	31.36	31.40	31.06	31.22	430,473	-0.30(-0.95%)
Jun 12, 2025	31.45	31.52	31.34	31.52	306,178	+0.35(+1.12%)
Jun 11, 2025	31.05	31.25	31.02	31.17	563,621	+0.12(+0.39%)
Jun 10, 2025	31.14	31.16	30.95	31.05	405,379	+0.13(+0.42%)
Jun 09, 2025	30.79	30.98	30.79	30.92	689,103	+0.04(+0.13%)
Jun 06, 2025	31.02	31.07	30.86	30.88	452,290	-0.37(-1.18%)
Jun 05, 2025	31.36	31.41	31.20	31.25	886,849	-0.02(-0.06%)
Jun 04, 2025	31.05	31.34	31.00	31.27	447,001	+0.48(+1.56%)
Jun 03, 2025	30.93	31.02	30.75	30.79	389,142	-0.04(-0.13%)
Jun 02, 2025	30.91	30.95	30.73	30.83	563,554	-0.41(-1.31%)
May 30, 2025	31.20	31.30	31.11	31.24	1,272,902	+0.06(+0.19%)
May 29, 2025	31.05	31.23	31.02	31.18	499,435	+0.25(+0.81%)
May 28, 2025	30.93	30.97	30.80	30.93	563,028	-0.13(-0.42%)
May 27, 2025	30.90	31.14	30.84	31.06	652,766	+0.38(+1.24%)
May 23, 2025	30.74	30.75	30.59	30.68	347,059	+0.08(+0.26%)
May 22, 2025	30.31	30.61	30.24	30.60	761,299	+0.14(+0.46%)
May 21, 2025	30.69	30.81	30.38	30.46	3,630,053	-0.48(-1.55%)
May 20, 2025	30.92	31.00	30.81	30.94	289,926	-0.20(-0.64%)
May 19, 2025	30.76	31.16	30.74	31.14	452,509	-0.09(-0.29%)
May 16, 2025	31.42	31.42	31.20	31.23	214,036	+0.06(+0.19%)
May 15, 2025	31.00	31.23	30.95	31.17	431,966	+0.27(+0.87%)
May 14, 2025	31.02	31.07	30.85	30.90	328,486	-0.18(-0.58%)
May 13, 2025	31.16	31.20	30.96	31.08	296,434	-0.12(-0.38%)
May 12, 2025	31.23	31.37	31.18	31.20	356,784	-0.28(-0.89%)
May 09, 2025	31.46	31.55	31.44	31.48	225,783	+0.05(+0.16%)
May 08, 2025	31.79	31.81	31.42	31.43	3,714,897	-0.34(-1.07%)
May 07, 2025	31.75	31.86	31.71	31.77	267,472	+0.14(+0.44%)
May 06, 2025	31.40	31.63	31.35	31.63	215,768	+0.08(+0.25%)
May 05, 2025	31.59	31.60	31.41	31.55	254,452	-0.16(-0.50%)
May 02, 2025	31.71	31.82	31.63	31.71	435,867	-0.29(-0.91%)
May 01, 2025	32.26	32.26	31.90	32.00	215,721	+0.03(+0.10%)
Apr 30, 2025	32.26	32.35	31.97	31.97	756,230	-0.42(-1.29%)
Apr 29, 2025	32.11	32.40	32.11	32.39	220,974	+0.25(+0.77%)
Apr 28, 2025	31.90	32.18	31.88	32.14	203,404	+0.16(+0.50%)
Apr 25, 2025	31.98	32.03	31.87	31.98	191,183	+0.23(+0.72%)
Apr 24, 2025	31.66	31.78	31.59	31.75	266,980	+0.29(+0.92%)
Apr 23, 2025	31.93	32.01	31.39	31.46	380,133	+0.29(+0.93%)
Apr 22, 2025	31.26	31.34	31.14	31.17	270,479	+0.17(+0.55%)
Apr 21, 2025	31.22	31.37	30.99	31.00	343,593	-0.49(-1.55%)
Apr 17, 2025	31.68	31.73	31.42	31.49	297,195	-0.26(-0.82%)
Apr 16, 2025	31.59	31.83	31.48	31.75	1,958,990	+0.16(+0.52%)
Apr 15, 2025	31.37	31.70	31.35	31.59	227,239	+0.11(+0.36%)
Apr 14, 2025	31.44	31.54	31.25	31.47	298,908	+0.23(+0.73%)
Apr 11, 2025	30.94	31.36	30.61	31.24	708,603	+0.07(+0.22%)
Apr 10, 2025	31.57	31.72	31.12	31.17	795,571	-0.72(-2.25%)
Apr 09, 2025	31.39	31.90	30.94	31.89	1,367,749	+0.09(+0.28%)
Apr 08, 2025	32.05	32.37	31.72	31.80	614,806	-0.54(-1.66%)
Apr 07, 2025	32.97	33.07	32.25	32.34	977,784	-0.94(-2.81%)
Apr 04, 2025	33.54	33.69	33.27	33.27	835,723	+0.32(+0.97%)
Apr 03, 2025	33.16	33.24	32.96	32.96	412,307	+0.22(+0.67%)
Apr 02, 2025	33.07	33.07	32.52	32.74	341,438	-0.03(-0.09%)