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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2021	52.46	52.53	52.43	52.54	205,003	+0.06(+0.11%)
Sep 29, 2021	52.48	52.53	52.43	52.49	188,252	+0.06(+0.11%)
Sep 28, 2021	52.43	52.50	52.38	52.43	345,249	-0.09(-0.18%)
Sep 27, 2021	52.52	52.58	52.52	52.52	317,196	-0.07(-0.14%)
Sep 24, 2021	52.64	52.65	52.58	52.60	277,415	-0.09(-0.18%)
Sep 23, 2021	52.80	52.81	52.68	52.69	332,590	-0.25(-0.47%)
Sep 22, 2021	52.96	53.01	52.87	52.94	471,502	-0.04(-0.07%)
Sep 21, 2021	53.00	53.02	52.95	52.98	300,764	-0.01(-0.02%)
Sep 20, 2021	52.94	53.02	52.92	52.99	226,127	+0.14(+0.26%)
Sep 17, 2021	52.84	52.86	52.80	52.85	252,066	-0.09(-0.17%)
Sep 16, 2021	52.93	52.98	52.90	52.94	289,569	-0.10(-0.19%)
Sep 15, 2021	53.05	53.06	53.00	53.04	248,951	-0.05(-0.09%)
Sep 14, 2021	53.05	53.12	53.04	53.09	273,428	+0.09(+0.17%)
Sep 13, 2021	52.99	53.02	52.99	53.00	246,560	+0.03(+0.05%)
Sep 10, 2021	53.00	53.01	52.93	52.97	1,679,862	-0.09(-0.17%)
Sep 09, 2021	53.00	53.09	52.97	53.06	259,051	+0.08(+0.16%)
Sep 08, 2021	52.93	53.00	52.92	52.98	252,415	+0.06(+0.12%)
Sep 07, 2021	52.91	52.95	52.89	52.91	314,314	-0.12(-0.23%)
Sep 03, 2021	53.02	53.03	53.00	53.03	1,610,106	-0.05(-0.09%)
Sep 02, 2021	53.07	53.08	53.05	53.08	748,660	+0.04(+0.07%)
Sep 01, 2021	53.07	53.09	53.02	53.04	732,041	-0.01(-0.01%)
Aug 31, 2021	53.06	53.09	53.02	53.05	270,614	-0.03(-0.05%)
Aug 30, 2021	52.99	53.09	52.99	53.08	446,948	+0.08(+0.16%)
Aug 27, 2021	52.87	53.01	52.84	52.99	1,707,561	+0.11(+0.21%)
Aug 26, 2021	52.88	52.90	52.84	52.88	2,199,939	-0.01(-0.02%)
Aug 25, 2021	52.98	53.01	52.88	52.89	303,116	-0.11(-0.21%)
Aug 24, 2021	53.04	53.06	52.99	53.00	213,338	-0.07(-0.14%)
Aug 23, 2021	53.05	53.09	53.02	53.08	335,761	+0.04(+0.07%)
Aug 20, 2021	53.09	53.10	53.02	53.04	329,911	-0.06(-0.10%)
Aug 19, 2021	53.11	53.12	53.07	53.09	328,994	+0.05(+0.09%)
Aug 18, 2021	53.05	53.08	52.97	53.05	603,713	-0.02(-0.03%)
Aug 17, 2021	53.07	53.13	53.06	53.07	426,676	-0.03(-0.05%)
Aug 16, 2021	53.09	53.17	53.09	53.09	303,584	+0.09(+0.17%)
Aug 13, 2021	52.88	53.01	52.88	53.00	340,620	+0.14(+0.26%)
Aug 12, 2021	52.85	52.90	52.83	52.86	252,317	-0.05(-0.09%)
Aug 11, 2021	52.87	52.97	52.83	52.91	307,447	+0.06(+0.12%)
Aug 10, 2021	52.95	52.95	52.84	52.84	692,243	-0.07(-0.14%)
Aug 09, 2021	53.05	53.07	52.92	52.92	237,692	-0.07(-0.14%)
Aug 06, 2021	53.02	53.05	52.99	52.99	820,845	-0.19(-0.35%)
Aug 05, 2021	53.21	53.22	53.14	53.18	604,257	-0.13(-0.24%)
Aug 04, 2021	53.43	53.47	53.22	53.31	377,940	-0.04(-0.07%)
Aug 03, 2021	53.34	53.39	53.33	53.34	205,497	+0.02(+0.03%)
Aug 02, 2021	53.23	53.38	53.22	53.33	854,555	+0.12(+0.23%)
Jul 30, 2021	53.16	53.21	53.16	53.20	312,874	+0.10(+0.19%)
Jul 29, 2021	53.06	53.14	53.06	53.10	383,456	-0.09(-0.17%)
Jul 28, 2021	53.11	53.19	53.04	53.19	380,337	+0.04(+0.07%)
Jul 27, 2021	53.16	53.19	53.13	53.16	313,823	+0.10(+0.19%)
Jul 26, 2021	53.10	53.11	53.05	53.05	549,188	-0.02(-0.03%)
Jul 23, 2021	53.00	53.09	53.00	53.07	772,049	-0.05(-0.09%)
Jul 22, 2021	53.04	53.16	53.04	53.12	210,061	+0.08(+0.16%)
Jul 21, 2021	53.09	53.11	53.03	53.04	289,716	-0.17(-0.31%)
Jul 20, 2021	53.33	53.36	53.17	53.20	376,731	+0.01(+0.02%)
Jul 19, 2021	53.13	53.25	53.12	53.19	418,502	+0.26(+0.49%)
Jul 16, 2021	52.83	52.95	52.83	52.93	2,134,048	+0.00(+0.00%)
Jul 15, 2021	52.90	52.97	52.84	52.93	274,953	+0.07(+0.14%)
Jul 14, 2021	52.80	52.86	52.78	52.86	4,070,545	+0.14(+0.26%)
Jul 13, 2021	52.81	52.83	52.69	52.72	4,074,036	-0.11(-0.21%)
Jul 12, 2021	52.87	52.88	52.80	52.83	225,871	-0.03(-0.05%)
Jul 09, 2021	52.88	52.89	52.84	52.86	204,750	-0.15(-0.28%)
Jul 08, 2021	52.95	53.05	52.94	53.01	305,935	+0.11(+0.21%)
Jul 07, 2021	52.84	52.92	52.82	52.90	157,998	+0.06(+0.12%)
Jul 06, 2021	52.68	52.85	52.68	52.83	317,609	+0.18(+0.33%)
Jul 02, 2021	52.59	52.66	52.57	52.66	198,914	+0.13(+0.25%)