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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Dec 03, 2018	46.12	46.22	46.12	46.22	507,928	+0.04(+0.09%)
Nov 30, 2018	46.17	46.18	46.12	46.18	595,511	+0.03(+0.06%)
Nov 29, 2018	46.13	46.18	46.10	46.15	409,389	+0.08(+0.17%)
Nov 28, 2018	46.03	46.11	46.01	46.07	1,421,950	+0.02(+0.04%)
Nov 27, 2018	46.01	46.09	46.01	46.05	588,628	+0.03(+0.06%)
Nov 26, 2018	46.03	46.05	46.01	46.03	596,136	-0.05(-0.12%)
Nov 23, 2018	46.08	46.10	46.06	46.08	840,032	+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	782,290	-0.02(-0.04%)
Nov 19, 2018	45.99	46.08	45.98	46.07	351,141	+0.09(+0.19%)
Nov 16, 2018	45.98	46.01	45.95	45.98	902,065	+0.10(+0.21%)
Nov 15, 2018	45.95	45.96	45.87	45.88	259,671	+0.03(+0.06%)
Nov 14, 2018	45.74	45.92	45.74	45.86	367,463	+0.08(+0.17%)
Nov 13, 2018	45.74	45.80	45.73	45.78	192,095	+0.04(+0.08%)
Nov 12, 2018	45.72	45.75	45.72	45.74	148,033	+0.10(+0.21%)
Nov 09, 2018	45.56	45.67	45.56	45.64	387,984	+0.10(+0.21%)
Nov 08, 2018	45.59	45.61	45.53	45.55	264,944	-0.04(-0.10%)
Nov 07, 2018	45.62	45.65	45.57	45.59	235,036	-0.02(-0.04%)
Nov 06, 2018	45.63	45.65	45.60	45.61	250,479	-0.04(-0.10%)
Nov 05, 2018	45.65	45.68	45.64	45.65	280,514	+0.03(+0.06%)
Nov 02, 2018	45.71	45.71	45.59	45.63	370,503	-0.17(-0.37%)
Nov 01, 2018	45.72	45.80	45.72	45.79	410,625	+0.04(+0.09%)
Oct 31, 2018	45.74	45.77	45.72	45.75	264,575	-0.06(-0.14%)
Oct 30, 2018	45.85	45.87	45.81	45.81	232,493	-0.09(-0.19%)
Oct 29, 2018	45.85	45.93	45.81	45.90	300,467	-0.01(-0.02%)
Oct 26, 2018	45.86	45.95	45.86	45.91	407,110	+0.18(+0.39%)
Oct 25, 2018	45.76	45.79	45.72	45.73	196,458	-0.10(-0.21%)
Oct 24, 2018	45.73	45.85	45.72	45.83	287,312	+0.19(+0.41%)
Oct 23, 2018	45.72	45.76	45.65	45.65	253,300	+0.07(+0.16%)
Oct 22, 2018	45.58	45.60	45.57	45.57	425,115	+0.03(+0.06%)
Oct 19, 2018	45.59	45.62	45.54	45.55	266,961	-0.06(-0.14%)
Oct 18, 2018	45.52	45.65	45.51	45.61	239,778	+0.06(+0.14%)
Oct 17, 2018	45.61	45.65	45.54	45.55	177,722	-0.07(-0.15%)
Oct 16, 2018	45.61	45.64	45.58	45.62	239,008	+0.01(+0.02%)
Oct 15, 2018	45.63	45.66	45.61	45.61	291,726	+0.00(+0.00%)
Oct 12, 2018	45.58	45.69	45.58	45.61	613,378	-0.03(-0.06%)
Oct 11, 2018	45.58	45.68	45.57	45.64	229,792	+0.08(+0.17%)
Oct 10, 2018	45.43	45.56	45.43	45.56	352,896	+0.06(+0.14%)
Oct 09, 2018	45.46	45.52	45.46	45.49	341,554	+0.02(+0.04%)
Oct 08, 2018	45.48	45.52	45.46	45.48	493,277	+0.05(+0.12%)
Oct 05, 2018	45.44	45.48	45.40	45.42	330,028	-0.10(-0.21%)
Oct 04, 2018	45.49	45.55	45.49	45.52	539,909	-0.07(-0.16%)
Oct 03, 2018	45.70	45.72	45.54	45.59	446,725	-0.16(-0.35%)
Oct 02, 2018	45.72	45.79	45.72	45.75	273,280	+0.05(+0.12%)