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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2022	48.74	48.88	48.71	48.82	578,901	+0.28(+0.58%)
Jun 29, 2022	48.32	48.54	48.29	48.53	728,293	+0.26(+0.53%)
Jun 28, 2022	48.23	48.30	48.18	48.28	699,091	+0.02(+0.04%)
Jun 27, 2022	48.27	48.40	48.18	48.26	741,318	-0.18(-0.37%)
Jun 24, 2022	48.48	48.63	48.43	48.44	1,379,097	-0.09(-0.19%)
Jun 23, 2022	48.58	48.75	48.50	48.53	1,278,756	+0.21(+0.43%)
Jun 22, 2022	48.28	48.37	48.24	48.32	1,422,001	+0.43(+0.89%)
Jun 21, 2022	47.90	47.97	47.87	47.90	915,367	-0.14(-0.30%)
Jun 17, 2022	48.06	48.11	47.83	48.04	837,149	-0.03(-0.06%)
Jun 16, 2022	47.58	48.07	47.54	48.07	1,277,829	+0.22(+0.45%)
Jun 15, 2022	47.67	47.89	47.45	47.85	1,989,329	+0.47(+1.00%)
Jun 14, 2022	47.69	47.74	47.31	47.38	1,974,391	-0.26(-0.54%)
Jun 13, 2022	47.85	47.90	47.45	47.63	12,020,086	-0.59(-1.22%)
Jun 10, 2022	48.42	48.43	48.20	48.22	4,462,077	-0.43(-0.88%)
Jun 09, 2022	48.65	48.70	48.59	48.65	1,144,349	-0.06(-0.12%)
Jun 08, 2022	48.73	48.79	48.69	48.70	663,037	-0.10(-0.21%)
Jun 07, 2022	48.78	48.87	48.76	48.81	1,012,242	+0.12(+0.25%)
Jun 06, 2022	48.85	48.86	48.67	48.68	2,314,464	-0.23(-0.46%)
Jun 03, 2022	48.87	48.94	48.87	48.91	1,022,233	-0.09(-0.17%)
Jun 02, 2022	49.02	49.02	48.91	49.00	1,074,051	+0.03(+0.06%)
Jun 01, 2022	49.15	49.19	48.89	48.97	3,533,755	-0.22(-0.44%)
May 31, 2022	49.26	49.26	49.14	49.18	4,922,996	-0.29(-0.59%)
May 27, 2022	49.50	49.53	49.42	49.48	3,511,903	+0.01(+0.02%)
May 26, 2022	49.51	49.53	49.35	49.47	6,912,449	+0.00(+0.00%)
May 25, 2022	49.50	49.50	49.37	49.47	841,940	+0.09(+0.19%)
May 24, 2022	49.22	49.47	49.22	49.37	787,366	+0.30(+0.62%)
May 23, 2022	49.18	49.24	49.05	49.07	837,582	-0.17(-0.35%)
May 20, 2022	49.09	49.30	49.09	49.24	819,296	+0.11(+0.23%)
May 19, 2022	49.27	49.29	49.10	49.13	968,827	+0.17(+0.35%)
May 18, 2022	48.79	49.03	48.77	48.96	684,413	+0.16(+0.33%)
May 17, 2022	48.86	48.95	48.79	48.80	749,788	-0.30(-0.62%)
May 16, 2022	49.05	49.16	49.04	49.10	1,039,626	+0.16(+0.33%)
May 13, 2022	48.99	49.03	48.91	48.94	736,220	-0.16(-0.33%)
May 12, 2022	49.07	49.22	49.02	49.10	1,057,884	+0.15(+0.31%)
May 11, 2022	48.72	48.99	48.69	48.95	1,364,237	+0.13(+0.27%)
May 10, 2022	48.87	48.94	48.81	48.82	925,833	+0.06(+0.12%)
May 09, 2022	48.53	48.79	48.53	48.76	1,223,216	+0.30(+0.62%)
May 06, 2022	48.48	48.65	48.45	48.46	956,870	-0.18(-0.37%)
May 05, 2022	48.67	48.73	48.48	48.64	1,902,093	-0.27(-0.56%)
May 04, 2022	48.60	48.92	48.54	48.91	3,205,879	+0.27(+0.56%)
May 03, 2022	48.79	48.81	48.62	48.64	1,527,906	+0.02(+0.04%)
May 02, 2022	48.70	48.71	48.59	48.62	2,750,785	-0.22(-0.44%)
Apr 29, 2022	48.76	48.94	48.74	48.83	29,728,546	-0.18(-0.37%)
Apr 28, 2022	48.98	49.04	48.90	49.01	19,867,746	-0.08(-0.15%)
Apr 27, 2022	49.25	49.29	49.07	49.09	16,726,359	-0.15(-0.31%)
Apr 26, 2022	49.23	49.30	49.15	49.24	17,183,694	+0.24(+0.48%)
Apr 25, 2022	49.07	49.21	48.99	49.00	682,511	+0.19(+0.39%)
Apr 22, 2022	48.63	48.84	48.63	48.82	482,935	+0.04(+0.08%)
Apr 21, 2022	48.85	48.85	48.64	48.78	748,363	-0.21(-0.42%)
Apr 20, 2022	48.90	49.02	48.86	48.98	1,164,443	+0.21(+0.43%)
Apr 19, 2022	48.92	48.96	48.77	48.78	630,018	-0.28(-0.58%)
Apr 18, 2022	49.17	49.17	49.05	49.06	520,173	-0.06(-0.12%)
Apr 14, 2022	49.37	49.37	49.09	49.12	1,543,483	-0.29(-0.59%)
Apr 13, 2022	49.47	49.61	49.39	49.41	965,749	+0.06(+0.11%)
Apr 12, 2022	49.32	49.46	49.27	49.35	928,410	+0.26(+0.54%)
Apr 11, 2022	49.10	49.13	49.06	49.09	828,536	-0.11(-0.23%)
Apr 08, 2022	49.15	49.27	49.15	49.20	761,455	-0.16(-0.33%)
Apr 07, 2022	49.35	49.45	49.30	49.36	961,859	-0.01(-0.02%)
Apr 06, 2022	49.25	49.49	49.24	49.37	986,399	-0.05(-0.10%)
Apr 05, 2022	49.69	49.69	49.38	49.42	1,756,133	-0.39(-0.78%)
Apr 04, 2022	49.81	49.82	49.71	49.81	630,757	+0.03(+0.06%)