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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	47.26	47.28	47.20	47.24	627,047	-0.07(-0.15%)
Feb 27, 2019	47.33	47.33	47.27	47.31	296,249	-0.08(-0.17%)
Feb 26, 2019	47.38	47.41	47.34	47.39	310,590	+0.08(+0.17%)
Feb 25, 2019	47.29	47.31	47.27	47.31	363,727	-0.03(-0.06%)
Feb 22, 2019	47.29	47.38	47.29	47.33	293,021	+0.11(+0.23%)
Feb 21, 2019	47.24	47.25	47.21	47.23	2,688,651	-0.11(-0.23%)
Feb 20, 2019	47.34	47.36	47.31	47.33	375,859	+0.01(+0.02%)
Feb 19, 2019	47.33	47.34	47.30	47.33	422,032	+0.08(+0.17%)
Feb 15, 2019	47.24	47.28	47.24	47.24	452,872	-0.04(-0.08%)
Feb 14, 2019	47.31	47.33	47.26	47.28	720,571	+0.12(+0.25%)
Feb 13, 2019	47.17	47.19	47.14	47.16	223,843	-0.07(-0.15%)
Feb 12, 2019	47.26	47.27	47.22	47.24	594,346	-0.06(-0.13%)
Feb 11, 2019	47.30	47.31	47.25	47.30	543,207	-0.04(-0.09%)
Feb 08, 2019	47.33	47.37	47.33	47.34	981,858	+0.06(+0.13%)
Feb 07, 2019	47.26	47.32	47.25	47.28	401,407	+0.07(+0.15%)
Feb 06, 2019	47.23	47.23	47.18	47.21	558,226	+0.07(+0.15%)
Feb 05, 2019	47.16	47.20	47.14	47.14	627,909	+0.02(+0.04%)
Feb 04, 2019	47.12	47.14	47.09	47.12	376,453	-0.06(-0.13%)
Feb 01, 2019	47.29	47.29	47.16	47.18	1,452,218	-0.16(-0.33%)
Jan 31, 2019	47.29	47.38	47.27	47.34	867,712	+0.13(+0.28%)
Jan 30, 2019	47.07	47.23	47.05	47.21	560,738	+0.10(+0.21%)
Jan 29, 2019	47.03	47.11	47.03	47.11	563,158	+0.09(+0.19%)
Jan 28, 2019	46.99	47.04	46.98	47.02	426,429	+0.02(+0.04%)
Jan 25, 2019	47.03	47.03	46.97	47.00	799,172	-0.07(-0.15%)
Jan 24, 2019	47.06	47.11	47.05	47.07	940,586	+0.08(+0.17%)
Jan 23, 2019	46.94	47.01	46.93	46.99	963,458	+0.00(+0.00%)
Jan 22, 2019	46.95	47.03	46.95	46.99	444,950	+0.12(+0.25%)
Jan 18, 2019	46.91	46.97	46.84	46.88	225,911	-0.10(-0.21%)
Jan 17, 2019	47.03	47.04	46.96	46.97	261,512	-0.08(-0.17%)
Jan 16, 2019	47.03	47.07	47.01	47.05	213,999	-0.03(-0.06%)
Jan 15, 2019	47.14	47.15	47.05	47.08	296,740	-0.02(-0.04%)
Jan 14, 2019	47.11	47.14	47.07	47.10	670,758	+0.00(+0.00%)
Jan 11, 2019	47.08	47.12	47.07	47.10	369,367	+0.09(+0.19%)
Jan 10, 2019	47.07	47.10	46.99	47.01	457,755	-0.02(-0.04%)
Jan 09, 2019	46.97	47.08	46.97	47.03	790,648	+0.04(+0.08%)
Jan 08, 2019	47.00	47.06	46.98	46.99	303,759	-0.08(-0.17%)
Jan 07, 2019	47.19	47.23	47.07	47.07	418,719	-0.10(-0.21%)
Jan 04, 2019	47.22	47.24	47.15	47.17	2,639,043	-0.28(-0.58%)
Jan 03, 2019	47.18	47.46	47.17	47.45	691,998	+0.28(+0.60%)
Jan 02, 2019	47.13	47.16	47.09	47.16	2,171,244	+0.03(+0.06%)
Dec 31, 2018	46.99	47.17	46.96	47.13	1,896,040	+0.13(+0.28%)
Dec 28, 2018	46.88	47.00	46.87	47.00	1,160,563	+0.19(+0.40%)
Dec 27, 2018	46.83	46.92	46.81	46.81	517,612	+0.12(+0.25%)
Dec 26, 2018	46.88	46.91	46.70	46.70	656,814	-0.14(-0.30%)
Dec 24, 2018	46.82	46.85	46.79	46.84	359,481	+0.09(+0.19%)
Dec 21, 2018	46.73	46.76	46.70	46.75	2,366,399	+0.04(+0.08%)
Dec 20, 2018	46.78	46.80	46.70	46.72	504,442	-0.04(-0.08%)
Dec 19, 2018	46.68	46.83	46.57	46.75	803,113	+0.08(+0.17%)
Dec 18, 2018	46.60	46.68	46.60	46.67	368,292	+0.09(+0.19%)
Dec 17, 2018	46.50	46.61	46.50	46.58	393,250	+0.09(+0.19%)
Dec 14, 2018	46.47	46.52	46.46	46.49	244,803	+0.06(+0.13%)
Dec 13, 2018	46.41	46.45	46.40	46.43	277,477	+0.03(+0.06%)
Dec 12, 2018	46.41	46.43	46.40	46.40	787,923	-0.08(-0.17%)
Dec 11, 2018	46.46	46.54	46.43	46.48	263,250	-0.08(-0.17%)
Dec 10, 2018	46.55	46.62	46.50	46.56	496,271	+0.04(+0.10%)
Dec 07, 2018	46.40	46.56	46.40	46.52	266,526	+0.11(+0.23%)
Dec 06, 2018	46.44	46.58	46.41	46.41	1,283,637	+0.10(+0.21%)
Dec 04, 2018	46.24	46.39	46.24	46.32	611,952	+0.10(+0.21%)