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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Mar 01, 2018	45.68	45.80	45.62	45.78	206,370	+0.18(+0.39%)
Feb 28, 2018	45.57	45.66	45.55	45.60	156,694	+0.02(+0.04%)
Feb 27, 2018	45.66	45.69	45.51	45.58	103,149	-0.06(-0.13%)
Feb 26, 2018	45.67	45.73	45.64	45.64	105,339	+0.04(+0.10%)
Feb 23, 2018	45.58	45.66	45.57	45.60	117,050	+0.05(+0.12%)
Feb 22, 2018		45.56		45.55	103,337	+0.07(+0.15%)
Feb 21, 2018	45.60	45.60	45.44	45.48	94,073	-0.07(-0.15%)
Feb 20, 2018	45.54	45.54	45.49	45.55	185,451	-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	157,007	+0.02(+0.04%)
Feb 14, 2018	45.59	45.59	45.50	45.50	153,342	-0.23(-0.50%)
Feb 13, 2018	45.69	45.74	45.68	45.73	308,479	+0.05(+0.11%)
Feb 12, 2018	45.63	45.74	45.63	45.68	150,604	-0.06(-0.13%)
Feb 09, 2018	45.64	45.90	45.64	45.74	1,391,263	+0.01(+0.02%)
Feb 08, 2018	45.60	45.72	45.57	45.73	173,939	+0.07(+0.15%)
Feb 07, 2018	45.77	45.80	45.65	45.66	129,023	-0.07(-0.15%)
Feb 06, 2018	45.89	45.90	45.73	45.73	280,869	-0.12(-0.26%)
Feb 05, 2018	45.64	45.93	45.64	45.85	241,935	+0.23(+0.51%)
Feb 02, 2018	45.64	45.67	45.57	45.62	201,334	-0.06(-0.13%)