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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		45.96	45.96	45.96	0	+0.10(+0.23%)
Mar 28, 2018	45.93	45.95	45.84	45.86	114,335	-0.06(-0.13%)
Mar 27, 2018	45.78	45.93	45.78	45.92	137,529	+0.16(+0.34%)
Mar 26, 2018	45.77	45.81	45.72	45.76	125,710	-0.08(-0.17%)
Mar 23, 2018	45.74	45.86	45.72	45.84	123,102	+0.10(+0.21%)
Mar 22, 2018	45.74	45.81	45.71	45.74	95,985	+0.08(+0.17%)
Mar 21, 2018	45.60	45.67	45.53	45.67	614,849	+0.06(+0.13%)
Mar 20, 2018	45.60	45.65	45.60	45.60	109,377	-0.06(-0.13%)
Mar 19, 2018	45.66	45.75	45.65	45.67	134,327	-0.03(-0.06%)
Mar 16, 2018	45.72	45.75	45.68	45.69	91,363	-0.07(-0.15%)
Mar 15, 2018	45.76	45.79	45.72	45.76	225,426	+0.01(+0.02%)
Mar 14, 2018	45.68	45.80	45.68	45.75	90,405	+0.02(+0.04%)
Mar 13, 2018	45.71	45.74	45.67	45.74	97,895	+0.07(+0.15%)
Mar 12, 2018	45.64	45.69	45.61	45.67	137,911	+0.03(+0.06%)
Mar 09, 2018	45.61	45.67	45.60	45.64	211,384	-0.04(-0.10%)
Mar 08, 2018	45.64	45.73	45.64	45.68	208,714	+0.02(+0.04%)
Mar 07, 2018		45.73	45.63	45.67	420,654	+0.01(+0.02%)
Mar 06, 2018	45.62	45.69	45.60	45.66	395,011	-0.02(-0.04%)
Mar 05, 2018	45.72	45.73	45.60	45.67	257,742	+0.05(+0.12%)
Mar 02, 2018	45.70	45.74	45.62	45.62	93,385	-0.16(-0.34%)
Mar 01, 2018	45.68	45.81	45.62	45.78	206,365	+0.18(+0.39%)
Feb 28, 2018	45.57	45.66	45.55	45.60	156,690	+0.02(+0.04%)
Feb 27, 2018	45.66	45.69	45.51	45.58	103,147	-0.06(-0.13%)
Feb 26, 2018	45.67	45.73	45.64	45.64	105,336	+0.04(+0.10%)
Feb 23, 2018	45.58	45.66	45.57	45.60	117,047	+0.05(+0.12%)
Feb 22, 2018		45.56		45.55	103,334	+0.07(+0.15%)
Feb 21, 2018	45.60	45.60	45.44	45.48	94,070	-0.07(-0.15%)
Feb 20, 2018	45.54	45.54	45.49	45.55	185,446	-0.05(-0.11%)
Feb 16, 2018		45.60	45.60	45.60	0	+0.08(+0.17%)
Feb 15, 2018	45.50	45.57	45.50	45.52	157,003	+0.02(+0.04%)
Feb 14, 2018	45.59	45.59	45.50	45.50	153,338	-0.23(-0.50%)
Feb 13, 2018	45.69	45.74	45.68	45.73	308,471	+0.05(+0.11%)
Feb 12, 2018	45.64	45.74	45.64	45.68	150,600	-0.06(-0.13%)
Feb 09, 2018	45.64	45.90	45.64	45.74	1,391,227	+0.01(+0.02%)
Feb 08, 2018	45.60	45.72	45.57	45.73	173,934	+0.07(+0.15%)
Feb 07, 2018	45.77	45.80	45.65	45.66	129,019	-0.07(-0.15%)
Feb 06, 2018	45.89	45.90	45.73	45.73	280,862	-0.12(-0.26%)
Feb 05, 2018	45.64	45.93	45.64	45.85	241,929	+0.23(+0.51%)
Feb 02, 2018	45.64	45.67	45.57	45.62	201,329	-0.06(-0.13%)
Feb 01, 2018	45.77	45.82	45.68	45.68	373,284	-0.16(-0.35%)
Jan 31, 2018	45.91	45.91	45.77	45.84	121,578	-0.03(-0.06%)
Jan 30, 2018	45.90	45.92	45.83	45.87	203,659	-0.05(-0.11%)
Jan 29, 2018	45.88	45.94	45.83	45.92	193,700	-0.08(-0.17%)
Jan 26, 2018	46.03	46.03	45.92	46.00	142,872	-0.09(-0.19%)
Jan 25, 2018	46.00	46.10	45.95	46.08	139,813	+0.06(+0.13%)
Jan 24, 2018	46.05	46.05	45.99	46.02	208,815	-0.02(-0.04%)
Jan 23, 2018	46.02	46.08	46.01	46.04	170,365	+0.09(+0.19%)
Jan 22, 2018	45.99	46.05	45.95	45.95	267,390	-0.01(-0.02%)
Jan 19, 2018	46.04	46.06	45.96	45.96	203,553	-0.12(-0.26%)
Jan 18, 2018	46.09	46.13	46.07	46.08	179,346	-0.07(-0.15%)
Jan 17, 2018	46.18	46.22	46.12	46.15	167,317	-0.03(-0.08%)
Jan 16, 2018	46.27	46.27	46.17	46.19	184,141	-0.03(-0.06%)
Jan 12, 2018		46.22	46.22	46.22	0	-0.03(-0.08%)
Jan 11, 2018	46.23	46.28	46.21	46.25	189,424	+0.02(+0.04%)
Jan 10, 2018	46.15	46.27	46.13	46.23	123,020	+0.01(+0.02%)
Jan 09, 2018	46.28	46.31	46.22	46.22	249,761	-0.11(-0.24%)
Jan 08, 2018	46.35	46.38	46.29	46.34	153,813	-0.02(-0.04%)
Jan 05, 2018	46.35	46.41	46.31	46.35	132,502	-0.03(-0.06%)
Jan 04, 2018	46.36	46.39	46.30	46.38	97,850	-0.08(-0.17%)
Jan 03, 2018	46.43	46.46	46.36	46.46	117,155	+0.00(+0.00%)