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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	45.92	45.95	45.85	45.90	11,041,069	+0.00(+0.00%)
May 30, 2018	45.93	45.97	45.87	45.90	118,263	-0.18(-0.40%)
May 29, 2018	45.85	46.12	45.80	46.08	10,890,153	+0.36(+0.78%)
May 25, 2018		45.72	45.72	45.72	0	+0.16(+0.35%)
May 24, 2018	45.55	45.62	45.55	45.56	100,986	+0.08(+0.17%)
May 23, 2018	45.43	45.53	45.43	45.48	92,130	+0.11(+0.25%)
May 22, 2018	45.33	45.37	45.33	45.37	97,309	-0.00(-0.01%)
May 21, 2018	45.31	45.38	45.30	45.37	86,702	+0.03(+0.07%)
May 18, 2018	45.31	45.37	45.31	45.34	175,503	+0.12(+0.27%)
May 17, 2018	45.26	45.29	45.22	45.22	74,787	-0.01(-0.02%)
May 16, 2018	45.33	45.33	45.22	45.23	353,038	-0.06(-0.14%)
May 15, 2018	45.34	45.36	45.26	45.29	101,435	-0.16(-0.35%)
May 14, 2018	45.44	45.48	45.44	45.45	124,402	-0.06(-0.13%)
May 11, 2018	45.49	45.51	45.47	45.51	89,652	+0.00(+0.00%)
May 10, 2018	45.50	45.53	45.48	45.51	88,938	+0.07(+0.15%)
May 09, 2018	45.44	45.49	45.44	45.44	115,675	-0.07(-0.15%)
May 08, 2018	45.50	45.55	45.49	45.51	147,711	-0.07(-0.15%)
May 07, 2018	45.58	45.59	45.54	45.58	137,676	+0.00(+0.00%)
May 04, 2018	45.61	45.61	45.54	45.58	82,309	+0.02(+0.04%)
May 03, 2018	45.56	45.62	45.55	45.56	144,946	+0.06(+0.13%)
May 02, 2018	45.48	45.53	45.47	45.50	181,066	+0.00(+0.00%)
May 01, 2018	45.51	45.54	45.47	45.50	244,124	-0.04(-0.09%)
Apr 30, 2018	45.52	45.55	45.51	45.54	120,049	+0.04(+0.10%)
Apr 27, 2018	45.47	45.52	45.47	45.50	108,682	+0.05(+0.12%)
Apr 26, 2018	45.44	45.47	45.43	45.44	167,162	+0.05(+0.12%)
Apr 25, 2018	45.38	45.42	45.38	45.39	99,684	-0.03(-0.08%)
Apr 24, 2018	45.39	45.46	45.39	45.43	95,764	-0.01(-0.02%)
Apr 23, 2018	45.45	45.51	45.42	45.44	136,175	-0.06(-0.13%)
Apr 20, 2018	45.53	45.56	45.49	45.49	125,227	-0.07(-0.16%)
Apr 19, 2018	45.58	45.62	45.55	45.57	150,263	-0.10(-0.21%)
Apr 18, 2018	45.72	45.73	45.65	45.66	132,893	-0.13(-0.29%)
Apr 17, 2018	45.74	45.79	45.74	45.79	132,128	+0.02(+0.04%)
Apr 16, 2018	45.66	45.78	45.66	45.78	134,015	+0.03(+0.06%)
Apr 13, 2018	45.74	45.79	45.72	45.75	150,328	-0.02(-0.04%)
Apr 12, 2018	45.82	45.87	45.75	45.77	148,281	-0.11(-0.23%)
Apr 11, 2018	45.90	45.95	45.85	45.87	221,741	+0.00(+0.00%)
Apr 10, 2018	45.87	45.89	45.82	45.87	870,011	-0.03(-0.06%)
Apr 09, 2018	45.86	45.92	45.85	45.90	115,661	-0.05(-0.11%)
Apr 06, 2018	45.89	45.95	45.86	45.95	184,387	+0.14(+0.31%)
Apr 05, 2018	45.79	45.82	45.77	45.81	87,001	-0.04(-0.08%)
Apr 04, 2018	45.93	45.96	45.83	45.85	201,245	-0.07(-0.15%)
Apr 03, 2018	45.91	45.97	45.86	45.92	395,245	-0.08(-0.17%)
Apr 02, 2018	45.98	46.11	45.89	46.00	351,600	+0.03(+0.07%)
Mar 29, 2018		45.96	45.96	45.96	0	+0.10(+0.23%)
Mar 28, 2018	45.93	45.94	45.84	45.86	114,338	-0.06(-0.13%)
Mar 27, 2018	45.78	45.93	45.78	45.92	137,532	+0.16(+0.34%)
Mar 26, 2018	45.77	45.80	45.72	45.76	125,714	-0.08(-0.17%)
Mar 23, 2018	45.74	45.86	45.72	45.84	123,105	+0.10(+0.21%)
Mar 22, 2018	45.74	45.81	45.71	45.74	95,987	+0.08(+0.17%)
Mar 21, 2018	45.59	45.66	45.53	45.66	614,865	+0.06(+0.13%)
Mar 20, 2018	45.60	45.65	45.60	45.60	109,380	-0.06(-0.13%)
Mar 19, 2018	45.66	45.75	45.65	45.66	134,331	-0.03(-0.06%)
Mar 16, 2018	45.72	45.75	45.68	45.69	91,366	-0.07(-0.15%)
Mar 15, 2018	45.76	45.79	45.72	45.76	225,431	+0.01(+0.02%)
Mar 14, 2018	45.68	45.80	45.68	45.75	90,407	+0.02(+0.04%)
Mar 13, 2018	45.71	45.73	45.67	45.73	97,898	+0.07(+0.15%)
Mar 12, 2018	45.64	45.69	45.61	45.66	137,914	+0.03(+0.06%)
Mar 09, 2018	45.61	45.67	45.59	45.64	211,390	-0.04(-0.10%)
Mar 08, 2018	45.64	45.73	45.64	45.68	208,719	+0.02(+0.04%)
Mar 07, 2018		45.73	45.63	45.66	420,664	+0.01(+0.02%)
Mar 06, 2018	45.62	45.69	45.60	45.66	395,021	-0.02(-0.04%)
Mar 05, 2018	45.72	45.73	45.60	45.67	257,748	+0.05(+0.11%)
Mar 02, 2018	45.70	45.73	45.62	45.62	93,388	-0.16(-0.34%)