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

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	52.81	52.89	52.81	52.83	264,046	-0.01(-0.02%)
May 27, 2021	52.79	52.84	52.77	52.84	272,071	-0.03(-0.05%)
May 26, 2021	52.87	52.91	52.85	52.86	300,851	-0.03(-0.05%)
May 25, 2021	52.81	52.90	52.81	52.89	658,109	+0.11(+0.21%)
May 24, 2021	52.76	52.81	52.75	52.78	626,693	+0.05(+0.09%)
May 21, 2021	52.77	52.78	52.72	52.73	157,358	-0.01(-0.02%)
May 20, 2021	52.66	52.75	52.66	52.74	195,865	+0.11(+0.21%)
May 19, 2021	52.73	52.78	52.60	52.63	671,503	-0.09(-0.18%)
May 18, 2021	52.71	52.74	52.68	52.73	280,674	+0.02(+0.04%)
May 17, 2021	52.72	52.73	52.70	52.71	276,980	-0.03(-0.05%)
May 14, 2021	52.73	52.76	52.69	52.73	179,973	+0.05(+0.09%)
May 13, 2021	52.62	52.70	52.61	52.69	231,984	+0.10(+0.19%)
May 12, 2021	52.60	52.63	52.58	52.59	343,288	-0.17(-0.32%)
May 11, 2021	52.74	52.77	52.73	52.75	276,834	-0.04(-0.07%)
May 10, 2021	52.86	52.89	52.78	52.79	369,936	-0.05(-0.09%)
May 07, 2021	52.88	52.96	52.82	52.84	2,243,881	+0.06(+0.11%)
May 06, 2021	52.76	52.83	52.76	52.78	179,741	-0.01(-0.02%)
May 05, 2021	52.72	52.80	52.71	52.79	286,525	+0.07(+0.12%)
May 04, 2021	52.76	52.82	52.72	52.73	601,454	+0.04(+0.07%)
May 03, 2021	52.64	52.75	52.63	52.69	434,408	+0.06(+0.11%)
Apr 30, 2021	52.61	52.65	52.57	52.63	324,433	+0.04(+0.07%)
Apr 29, 2021	52.52	52.61	52.49	52.59	392,057	-0.04(-0.07%)
Apr 28, 2021	52.58	52.65	52.51	52.63	553,616	+0.06(+0.11%)
Apr 27, 2021	52.64	52.67	52.57	52.57	1,788,371	-0.10(-0.19%)
Apr 26, 2021	52.71	52.73	52.68	52.68	1,137,713	-0.06(-0.11%)
Apr 23, 2021	52.76	52.76	52.68	52.73	827,564	-0.03(-0.05%)
Apr 22, 2021	52.74	52.78	52.67	52.76	992,581	+0.01(+0.02%)
Apr 21, 2021	52.74	52.78	52.70	52.75	1,861,548	+0.01(+0.02%)
Apr 20, 2021	52.66	52.77	52.65	52.74	3,039,722	+0.10(+0.19%)
Apr 19, 2021	52.60	52.69	52.59	52.64	2,133,214	-0.01(-0.02%)
Apr 16, 2021	52.65	52.70	52.64	52.65	3,368,747	-0.07(-0.14%)
Apr 15, 2021	52.64	52.78	52.64	52.72	545,378	+0.16(+0.30%)
Apr 14, 2021	52.55	52.58	52.51	52.57	482,037	-0.05(-0.09%)
Apr 13, 2021	52.48	52.61	52.48	52.61	361,826	+0.13(+0.25%)
Apr 12, 2021	52.47	52.49	52.44	52.48	257,796	-0.03(-0.05%)
Apr 09, 2021	52.46	52.57	52.45	52.51	239,986	-0.08(-0.16%)
Apr 08, 2021	52.56	52.60	52.56	52.59	317,023	+0.08(+0.16%)
Apr 07, 2021	52.50	52.58	52.49	52.51	320,241	-0.01(-0.02%)
Apr 06, 2021	52.42	52.52	52.41	52.52	394,324	+0.18(+0.34%)
Apr 05, 2021	52.28	52.35	52.26	52.34	481,128	-0.07(-0.14%)
Apr 01, 2021	52.39	52.45	52.37	52.42	4,672,837	+0.09(+0.18%)
Mar 31, 2021	52.36	52.39	52.28	52.32	397,037	-0.06(-0.12%)
Mar 30, 2021	52.32	52.40	52.30	52.39	673,904	-0.02(-0.04%)
Mar 29, 2021	52.54	52.54	52.39	52.41	952,928	-0.10(-0.19%)
Mar 26, 2021	52.52	52.59	52.50	52.51	714,027	-0.10(-0.19%)
Mar 25, 2021	52.65	52.67	52.56	52.61	350,808	-0.01(-0.02%)
Mar 24, 2021	52.54	52.63	52.52	52.62	1,650,302	+0.02(+0.04%)
Mar 23, 2021	52.51	52.60	52.49	52.60	441,880	+0.15(+0.28%)
Mar 22, 2021	52.43	52.47	52.41	52.45	491,453	+0.07(+0.14%)
Mar 19, 2021	52.31	52.43	52.31	52.38	382,942	-0.03(-0.05%)
Mar 18, 2021	52.36	52.43	52.30	52.41	398,972	-0.18(-0.34%)
Mar 17, 2021	52.46	52.66	52.42	52.58	375,067	+0.02(+0.04%)
Mar 16, 2021	52.57	52.61	52.54	52.56	757,483	+0.01(+0.02%)
Mar 15, 2021	52.52	52.57	52.52	52.56	368,884	+0.05(+0.09%)
Mar 12, 2021	52.53	52.53	52.48	52.51	273,083	-0.20(-0.39%)
Mar 11, 2021	52.72	52.75	52.66	52.71	486,205	+0.01(+0.02%)
Mar 10, 2021	52.62	52.72	52.62	52.70	293,209	+0.07(+0.14%)
Mar 09, 2021	52.61	52.64	52.56	52.63	309,861	+0.13(+0.25%)
Mar 08, 2021	52.57	52.57	52.48	52.50	1,031,965	-0.16(-0.30%)
Mar 05, 2021	52.57	52.69	52.54	52.66	395,124	-0.03(-0.05%)
Mar 04, 2021	52.84	52.89	52.66	52.69	959,730	-0.16(-0.30%)
Mar 03, 2021	52.88	52.88	52.79	52.84	924,595	-0.18(-0.33%)
Mar 02, 2021	52.92	53.02	52.90	53.02	486,776	+0.07(+0.14%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.