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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	47.89	48.01	47.89	47.99	381,446	+0.05(+0.11%)
Apr 29, 2019	47.92	47.94	47.90	47.94	404,133	-0.03(-0.06%)
Apr 26, 2019	47.98	47.99	47.95	47.96	372,468	+0.09(+0.19%)
Apr 25, 2019	47.90	47.93	47.87	47.87	357,604	-0.03(-0.06%)
Apr 24, 2019	47.87	47.93	47.87	47.90	704,050	+0.10(+0.21%)
Apr 23, 2019	47.79	47.81	47.77	47.80	270,298	+0.08(+0.17%)
Apr 22, 2019	47.74	47.76	47.71	47.72	422,910	-0.04(-0.08%)
Apr 18, 2019	47.76	47.79	47.73	47.76	440,352	+0.08(+0.17%)
Apr 17, 2019	47.65	47.71	47.65	47.68	425,167	+0.01(+0.02%)
Apr 16, 2019	47.69	47.72	47.66	47.67	333,838	-0.09(-0.19%)
Apr 15, 2019	47.72	47.77	47.72	47.76	862,387	+0.03(+0.06%)
Apr 12, 2019	47.76	47.78	47.72	47.73	284,375	-0.14(-0.30%)
Apr 11, 2019	47.89	47.91	47.86	47.87	284,133	-0.07(-0.15%)
Apr 10, 2019	47.93	47.98	47.93	47.94	412,226	+0.07(+0.15%)
Apr 09, 2019	47.91	47.92	47.86	47.87	522,036	+0.05(+0.11%)
Apr 08, 2019	47.85	47.88	47.81	47.82	583,764	-0.03(-0.06%)
Apr 05, 2019	47.81	47.89	47.81	47.85	310,948	+0.00(+0.00%)
Apr 04, 2019	47.83	47.87	47.81	47.85	683,599	+0.04(+0.07%)
Apr 03, 2019	47.81	47.86	47.81	47.81	1,414,988	-0.09(-0.19%)
Apr 02, 2019	47.89	47.94	47.87	47.90	2,725,201	+0.03(+0.06%)
Apr 01, 2019	48.06	48.10	47.83	47.87	444,616	-0.19(-0.40%)
Mar 29, 2019	48.00	48.07	47.98	48.07	888,280	-0.05(-0.11%)
Mar 28, 2019	48.13	48.14	48.06	48.12	600,374	-0.01(-0.02%)
Mar 27, 2019	48.13	48.22	48.12	48.13	231,563	+0.08(+0.17%)
Mar 26, 2019	48.02	48.10	47.99	48.05	468,964	-0.03(-0.06%)
Mar 25, 2019	47.99	48.16	47.96	48.07	388,734	+0.12(+0.24%)
Mar 22, 2019	47.86	48.00	47.85	47.96	533,035	+0.24(+0.51%)
Mar 21, 2019	47.77	47.78	47.70	47.72	224,335	-0.02(-0.04%)
Mar 20, 2019	47.54	47.76	47.54	47.74	326,497	+0.23(+0.49%)
Mar 19, 2019	47.48	47.55	47.48	47.50	539,407	-0.03(-0.06%)
Mar 18, 2019	47.54	47.57	47.53	47.53	298,544	-0.04(-0.09%)
Mar 15, 2019	47.57	47.59	47.54	47.57	350,433	+0.08(+0.17%)
Mar 14, 2019	47.51	47.53	47.45	47.49	217,707	-0.03(-0.06%)
Mar 13, 2019	47.50	47.54	47.48	47.52	274,966	-0.02(-0.04%)
Mar 12, 2019	47.48	47.55	47.47	47.54	288,999	+0.08(+0.17%)
Mar 11, 2019	47.48	47.48	47.42	47.46	369,076	-0.01(-0.02%)
Mar 08, 2019	47.46	47.50	47.42	47.47	675,581	+0.05(+0.11%)
Mar 07, 2019	47.38	47.44	47.37	47.41	275,306	+0.11(+0.23%)
Mar 06, 2019	47.22	47.32	47.22	47.31	816,688	+0.10(+0.21%)
Mar 05, 2019	47.15	47.22	47.14	47.21	1,943,773	+0.02(+0.04%)
Mar 04, 2019	47.15	47.22	47.13	47.19	359,386	+0.09(+0.19%)
Mar 01, 2019	47.15	47.18	47.09	47.10	869,707	-0.14(-0.29%)
Feb 28, 2019	47.26	47.28	47.20	47.24	627,047	-0.07(-0.15%)
Feb 27, 2019	47.33	47.33	47.27	47.31	296,249	-0.08(-0.17%)
Feb 26, 2019	47.38	47.41	47.34	47.39	310,590	+0.08(+0.17%)
Feb 25, 2019	47.29	47.31	47.27	47.31	363,727	-0.03(-0.06%)
Feb 22, 2019	47.29	47.38	47.29	47.33	293,021	+0.11(+0.23%)
Feb 21, 2019	47.24	47.25	47.21	47.23	2,688,651	-0.11(-0.23%)
Feb 20, 2019	47.34	47.36	47.31	47.33	375,859	+0.01(+0.02%)
Feb 19, 2019	47.33	47.34	47.30	47.33	422,032	+0.08(+0.17%)
Feb 15, 2019	47.24	47.28	47.24	47.24	452,872	-0.04(-0.08%)
Feb 14, 2019	47.31	47.33	47.26	47.28	720,571	+0.12(+0.25%)
Feb 13, 2019	47.17	47.19	47.14	47.16	223,843	-0.07(-0.15%)
Feb 12, 2019	47.26	47.27	47.22	47.24	594,346	-0.06(-0.13%)
Feb 11, 2019	47.30	47.31	47.25	47.30	543,207	-0.04(-0.09%)
Feb 08, 2019	47.33	47.37	47.33	47.34	981,858	+0.06(+0.13%)
Feb 07, 2019	47.26	47.32	47.25	47.28	401,407	+0.07(+0.15%)
Feb 06, 2019	47.23	47.23	47.18	47.21	558,226	+0.07(+0.15%)
Feb 05, 2019	47.16	47.20	47.14	47.14	627,909	+0.02(+0.04%)
Feb 04, 2019	47.12	47.14	47.09	47.12	376,453	-0.06(-0.13%)