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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2021	52.96	53.04	52.93	53.05	203,061	+0.06(+0.11%)
Sep 29, 2021	52.98	53.04	52.93	52.99	186,469	+0.06(+0.11%)
Sep 28, 2021	52.93	53.00	52.88	52.93	341,980	-0.09(-0.18%)
Sep 27, 2021	53.03	53.08	53.02	53.03	314,192	-0.07(-0.14%)
Sep 24, 2021	53.15	53.16	53.08	53.10	274,788	-0.09(-0.18%)
Sep 23, 2021	53.31	53.32	53.19	53.19	329,441	-0.25(-0.47%)
Sep 22, 2021	53.47	53.51	53.37	53.45	467,037	-0.04(-0.07%)
Sep 21, 2021	53.50	53.53	53.46	53.48	297,916	-0.01(-0.02%)
Sep 20, 2021	53.45	53.53	53.43	53.49	223,986	+0.14(+0.26%)
Sep 17, 2021	53.34	53.36	53.31	53.35	249,679	-0.09(-0.17%)
Sep 16, 2021	53.44	53.48	53.41	53.45	286,827	-0.10(-0.19%)
Sep 15, 2021	53.56	53.57	53.50	53.55	246,594	-0.05(-0.09%)
Sep 14, 2021	53.56	53.63	53.55	53.60	270,839	+0.09(+0.17%)
Sep 13, 2021	53.49	53.53	53.49	53.50	244,226	+0.03(+0.05%)
Sep 10, 2021	53.50	53.52	53.44	53.48	1,663,955	-0.09(-0.17%)
Sep 09, 2021	53.50	53.59	53.48	53.57	256,598	+0.08(+0.16%)
Sep 08, 2021	53.44	53.50	53.43	53.48	250,024	+0.07(+0.12%)
Sep 07, 2021	53.42	53.45	53.39	53.42	311,338	-0.12(-0.23%)
Sep 03, 2021	53.53	53.54	53.50	53.54	1,594,860	-0.05(-0.09%)
Sep 02, 2021	53.58	53.59	53.55	53.59	741,571	+0.04(+0.07%)
Sep 01, 2021	53.58	53.60	53.52	53.55	725,109	-0.01(-0.01%)
Aug 31, 2021	53.56	53.60	53.53	53.56	268,053	-0.03(-0.05%)
Aug 30, 2021	53.50	53.59	53.50	53.58	442,718	+0.08(+0.16%)
Aug 27, 2021	53.38	53.51	53.34	53.50	1,691,397	+0.11(+0.21%)
Aug 26, 2021	53.39	53.41	53.34	53.39	2,179,115	-0.01(-0.02%)
Aug 25, 2021	53.49	53.51	53.38	53.40	300,247	-0.11(-0.21%)
Aug 24, 2021	53.55	53.56	53.50	53.51	211,318	-0.07(-0.14%)
Aug 23, 2021	53.56	53.59	53.53	53.58	332,583	+0.04(+0.07%)
Aug 20, 2021	53.59	53.61	53.53	53.55	326,788	-0.06(-0.10%)
Aug 19, 2021	53.62	53.63	53.58	53.60	325,880	+0.05(+0.09%)
Aug 18, 2021	53.56	53.58	53.48	53.56	597,999	-0.02(-0.03%)
Aug 17, 2021	53.57	53.64	53.56	53.57	422,637	-0.03(-0.05%)
Aug 16, 2021	53.59	53.68	53.59	53.60	300,710	+0.09(+0.17%)
Aug 13, 2021	53.39	53.52	53.39	53.51	337,396	+0.14(+0.26%)
Aug 12, 2021	53.36	53.41	53.33	53.37	249,928	-0.05(-0.09%)
Aug 11, 2021	53.38	53.48	53.33	53.42	304,537	+0.07(+0.12%)
Aug 10, 2021	53.45	53.45	53.35	53.35	685,690	-0.07(-0.14%)
Aug 09, 2021	53.56	53.58	53.42	53.42	235,442	-0.07(-0.14%)
Aug 06, 2021	53.53	53.56	53.50	53.50	813,075	-0.19(-0.35%)
Aug 05, 2021	53.71	53.73	53.64	53.69	598,537	-0.13(-0.24%)
Aug 04, 2021	53.94	53.98	53.73	53.82	374,363	-0.04(-0.07%)
Aug 03, 2021	53.85	53.90	53.84	53.85	203,552	+0.02(+0.03%)
Aug 02, 2021	53.74	53.89	53.73	53.84	846,466	+0.13(+0.23%)
Jul 30, 2021	53.66	53.72	53.66	53.71	309,914	+0.10(+0.19%)
Jul 29, 2021	53.57	53.64	53.57	53.61	379,829	-0.09(-0.17%)
Jul 28, 2021	53.62	53.70	53.54	53.70	376,738	+0.04(+0.07%)
Jul 27, 2021	53.66	53.70	53.64	53.66	310,854	+0.10(+0.19%)
Jul 26, 2021	53.61	53.62	53.55	53.56	543,992	-0.02(-0.03%)
Jul 23, 2021	53.51	53.59	53.51	53.58	764,745	-0.05(-0.09%)
Jul 22, 2021	53.54	53.66	53.54	53.63	208,073	+0.08(+0.16%)
Jul 21, 2021	53.60	53.62	53.53	53.54	286,975	-0.17(-0.31%)
Jul 20, 2021	53.84	53.87	53.68	53.71	373,166	+0.01(+0.02%)
Jul 19, 2021	53.64	53.76	53.63	53.70	414,543	+0.26(+0.49%)
Jul 16, 2021	53.34	53.45	53.34	53.44	2,113,858	+0.00(+0.00%)
Jul 15, 2021	53.40	53.47	53.35	53.44	272,352	+0.07(+0.14%)
Jul 14, 2021	53.30	53.36	53.29	53.36	4,032,035	+0.14(+0.26%)
Jul 13, 2021	53.32	53.34	53.20	53.22	4,035,492	-0.11(-0.21%)
Jul 12, 2021	53.37	53.38	53.30	53.34	223,734	-0.03(-0.05%)
Jul 09, 2021	53.38	53.40	53.35	53.36	202,813	-0.15(-0.28%)
Jul 08, 2021	53.46	53.55	53.45	53.51	303,040	+0.11(+0.21%)
Jul 07, 2021	53.35	53.43	53.33	53.40	156,503	+0.07(+0.12%)
Jul 06, 2021	53.18	53.36	53.18	53.34	314,604	+0.18(+0.33%)
Jul 02, 2021	53.09	53.16	53.07	53.16	197,032	+0.13(+0.25%)