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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	49.53	49.73	49.49	49.63	1,692,655	+0.02(+0.04%)
Jul 28, 2022	49.60	49.68	49.48	49.61	1,376,214	+0.37(+0.75%)
Jul 27, 2022	49.22	49.39	49.17	49.24	1,020,945	+0.12(+0.25%)
Jul 26, 2022	49.34	49.39	49.12	49.12	592,079	-0.01(-0.02%)
Jul 25, 2022	49.10	49.17	49.07	49.13	10,806,245	-0.10(-0.21%)
Jul 22, 2022	49.17	49.35	49.12	49.23	916,471	+0.38(+0.77%)
Jul 21, 2022	48.62	48.88	48.59	48.86	918,336	+0.42(+0.86%)
Jul 20, 2022	48.64	48.66	48.43	48.44	1,665,946	-0.05(-0.10%)
Jul 19, 2022	48.63	48.64	48.48	48.49	605,519	-0.17(-0.35%)
Jul 18, 2022	48.65	48.70	48.52	48.66	566,310	-0.07(-0.14%)
Jul 15, 2022	48.65	48.81	48.64	48.72	1,179,396	+0.08(+0.16%)
Jul 14, 2022	48.53	48.71	48.46	48.65	1,274,047	-0.17(-0.35%)
Jul 13, 2022	48.52	48.89	48.47	48.82	9,251,435	+0.07(+0.14%)
Jul 12, 2022	48.84	48.90	48.71	48.75	2,675,672	+0.08(+0.16%)
Jul 11, 2022	48.62	48.74	48.60	48.68	648,882	+0.24(+0.49%)
Jul 08, 2022	48.55	48.55	48.40	48.44	1,002,145	-0.22(-0.45%)
Jul 07, 2022	48.83	48.83	48.61	48.66	1,524,912	-0.20(-0.41%)
Jul 06, 2022	49.27	49.27	48.84	48.86	1,236,522	-0.31(-0.63%)
Jul 05, 2022	49.20	49.30	49.13	49.17	616,356	+0.07(+0.13%)
Jul 01, 2022	49.01	49.28	48.97	49.10	2,858,017	+0.44(+0.90%)
Jun 30, 2022	48.59	48.73	48.56	48.66	580,709	+0.28(+0.58%)
Jun 29, 2022	48.17	48.39	48.14	48.38	730,568	+0.25(+0.53%)
Jun 28, 2022	48.08	48.15	48.03	48.13	701,275	+0.02(+0.04%)
Jun 27, 2022	48.12	48.25	48.03	48.11	743,633	-0.18(-0.37%)
Jun 24, 2022	48.33	48.48	48.28	48.29	1,383,405	-0.09(-0.19%)
Jun 23, 2022	48.43	48.60	48.34	48.38	1,282,751	+0.21(+0.43%)
Jun 22, 2022	48.13	48.22	48.09	48.17	1,426,443	+0.42(+0.89%)
Jun 21, 2022	47.75	47.83	47.72	47.75	918,226	-0.14(-0.30%)
Jun 17, 2022	47.91	47.96	47.68	47.89	839,764	-0.03(-0.06%)
Jun 16, 2022	47.43	47.92	47.39	47.92	1,281,821	+0.22(+0.45%)
Jun 15, 2022	47.52	47.74	47.31	47.70	1,995,543	+0.47(+1.00%)
Jun 14, 2022	47.54	47.59	47.17	47.23	1,980,559	-0.25(-0.54%)
Jun 13, 2022	47.70	47.75	47.30	47.49	12,057,634	-0.58(-1.22%)
Jun 10, 2022	48.27	48.28	48.05	48.07	4,476,015	-0.42(-0.88%)
Jun 09, 2022	48.49	48.55	48.44	48.49	1,147,923	-0.06(-0.12%)
Jun 08, 2022	48.58	48.64	48.54	48.55	665,108	-0.10(-0.21%)
Jun 07, 2022	48.63	48.72	48.61	48.66	1,015,404	+0.12(+0.25%)
Jun 06, 2022	48.69	48.71	48.51	48.53	2,321,693	-0.23(-0.46%)
Jun 03, 2022	48.72	48.79	48.72	48.76	1,025,426	-0.08(-0.17%)
Jun 02, 2022	48.87	48.87	48.75	48.84	1,077,406	+0.03(+0.06%)
Jun 01, 2022	48.99	49.03	48.74	48.82	3,544,794	-0.21(-0.44%)
May 31, 2022	49.11	49.11	48.98	49.03	4,938,374	-0.29(-0.59%)
May 27, 2022	49.34	49.38	49.27	49.32	3,522,873	+0.01(+0.02%)
May 26, 2022	49.36	49.38	49.20	49.31	6,934,042	+0.00(+0.00%)
May 25, 2022	49.34	49.35	49.22	49.31	844,570	+0.09(+0.19%)
May 24, 2022	49.07	49.31	49.07	49.22	789,826	+0.30(+0.62%)
May 23, 2022	49.03	49.08	48.90	48.92	840,198	-0.17(-0.35%)
May 20, 2022	48.94	49.14	48.94	49.09	821,855	+0.11(+0.23%)
May 19, 2022	49.12	49.13	48.95	48.97	971,853	+0.17(+0.35%)
May 18, 2022	48.64	48.88	48.62	48.80	686,551	+0.16(+0.33%)
May 17, 2022	48.71	48.80	48.64	48.64	752,130	-0.30(-0.62%)
May 16, 2022	48.90	49.01	48.89	48.95	1,042,874	+0.16(+0.33%)
May 13, 2022	48.83	48.88	48.76	48.79	738,519	-0.16(-0.33%)
May 12, 2022	48.92	49.07	48.87	48.95	1,061,188	+0.15(+0.31%)
May 11, 2022	48.57	48.84	48.54	48.80	1,368,499	+0.13(+0.27%)
May 10, 2022	48.72	48.79	48.65	48.66	928,725	+0.06(+0.12%)
May 09, 2022	48.38	48.64	48.38	48.61	1,227,037	+0.30(+0.62%)
May 06, 2022	48.33	48.49	48.30	48.31	959,859	-0.18(-0.37%)
May 05, 2022	48.52	48.58	48.33	48.48	1,908,035	-0.27(-0.56%)
May 04, 2022	48.45	48.77	48.39	48.76	3,215,893	+0.27(+0.56%)
May 03, 2022	48.64	48.65	48.47	48.48	1,532,679	+0.02(+0.04%)