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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	47.28	47.38	47.27	47.34	867,734	+0.13(+0.28%)
Jan 30, 2019	47.07	47.23	47.05	47.20	560,752	+0.10(+0.21%)
Jan 29, 2019	47.03	47.11	47.03	47.11	563,172	+0.09(+0.19%)
Jan 28, 2019	46.99	47.04	46.98	47.02	426,440	+0.02(+0.04%)
Jan 25, 2019	47.03	47.03	46.96	47.00	799,193	-0.07(-0.15%)
Jan 24, 2019	47.06	47.11	47.04	47.07	940,611	+0.08(+0.17%)
Jan 23, 2019	46.94	47.00	46.93	46.99	963,483	+0.00(+0.00%)
Jan 22, 2019	46.95	47.03	46.95	46.99	444,962	+0.12(+0.25%)
Jan 18, 2019	46.91	46.96	46.84	46.88	225,917	-0.10(-0.21%)
Jan 17, 2019	47.03	47.04	46.96	46.97	261,519	-0.08(-0.17%)
Jan 16, 2019	47.03	47.07	47.00	47.05	214,004	-0.03(-0.06%)
Jan 15, 2019	47.14	47.14	47.04	47.08	296,748	-0.02(-0.04%)
Jan 14, 2019	47.11	47.14	47.07	47.10	670,776	+0.00(+0.00%)
Jan 11, 2019	47.08	47.12	47.07	47.10	369,376	+0.09(+0.19%)
Jan 10, 2019	47.07	47.10	46.99	47.01	457,767	-0.02(-0.04%)
Jan 09, 2019	46.96	47.08	46.96	47.03	790,668	+0.04(+0.08%)
Jan 08, 2019	47.00	47.06	46.98	46.99	303,767	-0.08(-0.17%)
Jan 07, 2019	47.19	47.23	47.07	47.07	418,730	-0.10(-0.21%)
Jan 04, 2019	47.22	47.24	47.15	47.17	2,639,112	-0.28(-0.58%)
Jan 03, 2019	47.18	47.46	47.17	47.44	692,016	+0.28(+0.60%)
Jan 02, 2019	47.12	47.16	47.09	47.16	2,171,301	+0.03(+0.06%)
Dec 31, 2018	46.99	47.17	46.96	47.13	1,896,089	+0.13(+0.28%)
Dec 28, 2018	46.88	47.00	46.87	47.00	1,160,593	+0.19(+0.40%)
Dec 27, 2018	46.83	46.92	46.81	46.81	517,626	+0.12(+0.25%)
Dec 26, 2018	46.88	46.91	46.70	46.70	656,831	-0.14(-0.30%)
Dec 24, 2018	46.82	46.85	46.79	46.84	359,490	+0.09(+0.19%)
Dec 21, 2018	46.73	46.76	46.70	46.75	2,366,460	+0.04(+0.08%)
Dec 20, 2018	46.78	46.80	46.70	46.72	504,455	-0.04(-0.08%)
Dec 19, 2018	46.68	46.83	46.57	46.75	803,134	+0.08(+0.17%)
Dec 18, 2018	46.60	46.68	46.60	46.67	368,301	+0.09(+0.19%)
Dec 17, 2018	46.50	46.61	46.50	46.58	393,260	+0.09(+0.19%)
Dec 14, 2018	46.47	46.51	46.46	46.49	244,809	+0.06(+0.13%)
Dec 13, 2018	46.41	46.45	46.40	46.43	277,484	+0.03(+0.06%)
Dec 12, 2018	46.41	46.43	46.39	46.40	787,944	-0.08(-0.17%)
Dec 11, 2018	46.46	46.54	46.43	46.48	263,257	-0.08(-0.17%)
Dec 10, 2018	46.55	46.61	46.50	46.56	496,284	+0.04(+0.10%)
Dec 07, 2018	46.40	46.55	46.39	46.52	266,533	+0.11(+0.23%)
Dec 06, 2018	46.44	46.58	46.41	46.41	1,283,671	+0.10(+0.21%)
Dec 04, 2018	46.24	46.39	46.24	46.31	611,968	+0.10(+0.21%)
Dec 03, 2018	46.12	46.22	46.12	46.22	507,941	+0.04(+0.09%)
Nov 30, 2018	46.17	46.17	46.12	46.17	595,527	+0.03(+0.06%)
Nov 29, 2018	46.13	46.17	46.09	46.15	409,400	+0.08(+0.17%)
Nov 28, 2018	46.02	46.11	46.01	46.07	1,421,987	+0.02(+0.04%)
Nov 27, 2018	46.01	46.09	46.01	46.05	588,643	+0.03(+0.06%)
Nov 26, 2018	46.02	46.05	46.01	46.02	596,152	-0.05(-0.12%)
Nov 23, 2018	46.08	46.10	46.06	46.08	840,054	+0.04(+0.08%)
Nov 21, 2018		46.04	46.04	46.04	0	-0.01(-0.02%)
Nov 20, 2018	46.05	46.09	46.03	46.05	782,310	-0.02(-0.04%)
Nov 19, 2018	45.99	46.08	45.98	46.07	351,150	+0.09(+0.19%)
Nov 16, 2018	45.98	46.01	45.95	45.98	902,088	+0.10(+0.21%)
Nov 15, 2018	45.95	45.96	45.86	45.88	259,678	+0.03(+0.06%)
Nov 14, 2018	45.74	45.92	45.74	45.86	367,473	+0.08(+0.17%)
Nov 13, 2018	45.74	45.80	45.73	45.78	192,100	+0.04(+0.08%)
Nov 12, 2018	45.72	45.75	45.72	45.74	148,037	+0.10(+0.21%)
Nov 09, 2018	45.56	45.67	45.56	45.64	387,995	+0.10(+0.21%)
Nov 08, 2018	45.59	45.61	45.53	45.55	264,951	-0.04(-0.10%)
Nov 07, 2018	45.62	45.65	45.57	45.59	235,042	-0.02(-0.04%)
Nov 06, 2018	45.63	45.65	45.59	45.61	250,485	-0.04(-0.10%)
Nov 05, 2018	45.65	45.68	45.64	45.65	280,521	+0.03(+0.06%)
Nov 02, 2018	45.70	45.70	45.59	45.62	370,512	-0.17(-0.37%)