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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	46.24	46.28	46.15	46.18	164,801	-0.10(-0.22%)
Nov 29, 2017	46.27	46.31	46.25	46.28	70,994	-0.10(-0.22%)
Nov 28, 2017	46.40	46.43	46.34	46.39	106,677	+0.03(+0.07%)
Nov 27, 2017	46.34	46.42	46.33	46.35	154,018	+0.01(+0.02%)
Nov 24, 2017	46.36	46.37	46.33	46.34	48,368	-0.03(-0.06%)
Nov 22, 2017	46.28	46.40	46.28	46.37	92,627	+0.10(+0.22%)
Nov 21, 2017	46.28	46.31	46.22	46.27	88,526	-0.03(-0.06%)
Nov 20, 2017	46.33	46.33	46.27	46.29	106,703	-0.05(-0.11%)
Nov 17, 2017	46.34	46.37	46.33	46.34	83,428	+0.03(+0.06%)
Nov 16, 2017	46.34	46.34	46.30	46.32	80,532	-0.08(-0.17%)
Nov 15, 2017	46.39	46.42	46.34	46.39	73,163	+0.09(+0.21%)
Nov 14, 2017	46.25	46.32	46.25	46.30	79,052	+0.03(+0.06%)
Nov 13, 2017	46.31	46.32	46.26	46.27	98,136	-0.03(-0.06%)
Nov 10, 2017	46.35	46.35	46.29	46.30	120,546	-0.11(-0.24%)
Nov 09, 2017	46.41	46.46	46.37	46.41	116,810	-0.02(-0.05%)
Nov 08, 2017	46.50	46.50	46.43	46.43	81,889	-0.01(-0.03%)
Nov 07, 2017	46.47	46.49	46.45	46.45	62,256	-0.01(-0.02%)
Nov 06, 2017	46.44	46.47	46.43	46.46	121,743	+0.02(+0.04%)
Nov 03, 2017	46.44	46.44	46.35	46.44	69,834	+0.04(+0.09%)
Nov 02, 2017	46.37	46.44	46.37	46.39	109,266	+0.05(+0.11%)
Nov 01, 2017	46.34	46.41	46.33	46.34	128,660	-0.02(-0.05%)
Oct 31, 2017	46.40	46.40	46.35	46.36	195,736	-0.02(-0.04%)
Oct 30, 2017		46.40	46.32	46.38	74,492	+0.09(+0.19%)
Oct 27, 2017	46.25	46.30	46.19	46.30	103,601	+0.10(+0.22%)
Oct 26, 2017	46.24	46.26	46.19	46.19	76,094	-0.04(-0.09%)
Oct 25, 2017	46.22	46.25	46.19	46.24	107,962	-0.04(-0.09%)
Oct 24, 2017	46.30	46.30	46.27	46.28	181,371	-0.09(-0.19%)
Oct 23, 2017	46.36	46.36	46.33	46.36	86,822	+0.04(+0.09%)
Oct 20, 2017	46.34	46.36	46.30	46.32	119,072	-0.14(-0.30%)
Oct 19, 2017	46.48	46.48	46.40	46.46	108,509	+0.09(+0.19%)
Oct 18, 2017	46.39	46.41	46.36	46.37	373,682	-0.08(-0.17%)
Oct 17, 2017	46.43	46.47	46.42	46.45	86,896	-0.02(-0.04%)
Oct 16, 2017	46.49	46.52	46.44	46.47	76,139	-0.09(-0.19%)
Oct 13, 2017	46.56	46.56	46.50	46.55	98,912	+0.09(+0.19%)
Oct 12, 2017	46.46	46.47	46.41	46.47	95,844	+0.04(+0.09%)
Oct 11, 2017	46.46	46.46	46.41	46.42	229,255	+0.03(+0.06%)
Oct 10, 2017	46.36	46.47	46.36	46.40	78,447	+0.02(+0.04%)
Oct 09, 2017	46.36	46.44	46.36	46.38	84,358	+0.03(+0.06%)
Oct 06, 2017	46.32	46.41	46.30	46.36	117,551	-0.06(-0.13%)
Oct 05, 2017	46.46	46.46	46.40	46.42	108,971	-0.04(-0.09%)
Oct 04, 2017	46.46	46.47	46.43	46.46	88,562	+0.01(+0.02%)
Oct 03, 2017	46.40	46.48	46.40	46.45	83,406	+0.03(+0.07%)
Oct 02, 2017	46.49	46.49	46.42	46.42	212,674	-0.01(-0.03%)
Sep 29, 2017	46.54	46.54	46.42	46.43	221,682	-0.07(-0.15%)
Sep 28, 2017	46.43	46.51	46.43	46.50	67,821	+0.01(+0.02%)
Sep 27, 2017	46.49	46.52	46.46	46.49	166,373	-0.12(-0.26%)
Sep 26, 2017	46.61	46.80	46.58	46.61	399,509	-0.03(-0.07%)
Sep 25, 2017	46.58	46.65	46.56	46.64	77,906	+0.11(+0.24%)
Sep 22, 2017	46.57	46.59	46.52	46.53	77,115	+0.05(+0.11%)
Sep 21, 2017	46.54	46.57	46.48	46.48	105,861	-0.03(-0.07%)
Sep 20, 2017	46.62	46.64	46.50	46.52	113,182	-0.10(-0.22%)
Sep 19, 2017	46.66	46.67	46.60	46.62	123,674	-0.03(-0.07%)
Sep 18, 2017	46.66	46.66	46.62	46.65	116,767	-0.03(-0.06%)
Sep 15, 2017	46.72	46.72	46.67	46.68	69,399	-0.03(-0.07%)
Sep 14, 2017	46.70	46.73	46.69	46.71	128,816	-0.01(-0.02%)
Sep 13, 2017	46.77	46.78	46.72	46.72	66,234	-0.09(-0.18%)
Sep 12, 2017	46.83	46.83	46.77	46.81	105,313	-0.07(-0.15%)
Sep 11, 2017	46.94	46.94	46.87	46.88	147,513	-0.16(-0.33%)
Sep 08, 2017	47.04	47.04	46.99	47.03	177,161	-0.01(-0.02%)
Sep 07, 2017	46.98	47.08	46.96	47.04	114,658	+0.15(+0.31%)
Sep 06, 2017	47.00	47.01	46.89	46.89	309,348	-0.09(-0.18%)
Sep 05, 2017	46.91	47.04	46.90	46.98	244,705	+0.22(+0.46%)