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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	45.91	45.95	45.89	45.93	1,332,379	+0.01(+0.02%)
Jun 28, 2018	45.95	45.97	45.92	45.93	138,980	-0.03(-0.06%)
Jun 27, 2018	45.93	45.98	45.90	45.95	171,879	+0.11(+0.23%)
Jun 26, 2018	45.83	45.87	45.82	45.85	278,049	+0.04(+0.08%)
Jun 25, 2018	45.80	45.86	45.80	45.81	213,819	+0.03(+0.06%)
Jun 22, 2018	45.74	45.79	45.74	45.79	127,113	+0.01(+0.02%)
Jun 21, 2018	45.76	45.79	45.73	45.78	124,265	+0.07(+0.15%)
Jun 20, 2018	45.80	45.80	45.69	45.71	138,311	-0.07(-0.15%)
Jun 19, 2018	45.79	45.83	45.78	45.78	128,737	+0.08(+0.17%)
Jun 18, 2018	45.72	45.74	45.69	45.70	142,144	-0.01(-0.02%)
Jun 15, 2018		45.76	45.68	45.71	168,591	+0.05(+0.12%)
Jun 14, 2018	45.63	45.67	45.63	45.65	163,429	+0.08(+0.17%)
Jun 13, 2018	45.62	45.66	45.53	45.57	235,810	-0.04(-0.10%)
Jun 12, 2018	45.61	45.64	45.60	45.62	269,594	-0.04(-0.08%)
Jun 11, 2018	45.64	45.67	45.64	45.65	148,993	-0.04(-0.10%)
Jun 08, 2018	45.70	45.75	45.70	45.70	161,963	-0.05(-0.12%)
Jun 07, 2018	45.61	45.81	45.61	45.75	221,919	+0.14(+0.31%)
Jun 06, 2018			45.59	45.61	219,334	-0.14(-0.31%)
Jun 05, 2018	45.77	45.77	45.69	45.75	236,843	+0.12(+0.27%)
Jun 04, 2018	45.71	45.73	45.63	45.63	6,995,505	-0.14(-0.31%)
Jun 01, 2018	45.76	45.80	45.71	45.77	490,558	-0.13(-0.28%)
May 31, 2018	45.92	45.95	45.85	45.90	11,040,782	+0.00(+0.00%)
May 30, 2018	45.93	45.97	45.87	45.90	118,259	-0.18(-0.40%)
May 29, 2018	45.85	46.12	45.80	46.08	10,889,869	+0.36(+0.78%)
May 25, 2018		45.72	45.72	45.72	0	+0.16(+0.35%)
May 24, 2018	45.55	45.62	45.55	45.56	100,984	+0.08(+0.17%)
May 23, 2018	45.43	45.53	45.43	45.48	92,128	+0.11(+0.25%)
May 22, 2018	45.34	45.37	45.33	45.37	97,306	-0.00(-0.01%)
May 21, 2018	45.31	45.38	45.30	45.38	86,699	+0.03(+0.07%)
May 18, 2018	45.31	45.37	45.31	45.34	175,499	+0.12(+0.27%)
May 17, 2018	45.26	45.29	45.22	45.22	74,785	-0.01(-0.02%)
May 16, 2018	45.33	45.33	45.22	45.23	353,029	-0.06(-0.14%)
May 15, 2018	45.34	45.36	45.26	45.29	101,432	-0.16(-0.35%)
May 14, 2018	45.44	45.48	45.44	45.45	124,399	-0.06(-0.13%)
May 11, 2018	45.49	45.51	45.47	45.51	89,650	+0.00(+0.00%)
May 10, 2018	45.50	45.53	45.48	45.51	88,936	+0.07(+0.15%)
May 09, 2018	45.44	45.49	45.44	45.44	115,672	-0.07(-0.15%)
May 08, 2018	45.50	45.55	45.49	45.51	147,708	-0.07(-0.15%)
May 07, 2018	45.58	45.59	45.55	45.58	137,672	+0.00(+0.00%)
May 04, 2018	45.61	45.61	45.54	45.58	82,307	+0.02(+0.04%)
May 03, 2018	45.56	45.62	45.55	45.56	144,942	+0.06(+0.13%)
May 02, 2018	45.48	45.53	45.47	45.50	181,061	+0.00(+0.00%)
May 01, 2018	45.51	45.54	45.47	45.50	244,118	-0.04(-0.09%)
Apr 30, 2018	45.52	45.56	45.51	45.54	120,046	+0.04(+0.10%)
Apr 27, 2018	45.47	45.52	45.47	45.50	108,679	+0.05(+0.12%)
Apr 26, 2018	45.44	45.47	45.43	45.45	167,158	+0.05(+0.12%)
Apr 25, 2018	45.38	45.42	45.38	45.39	99,682	-0.03(-0.08%)
Apr 24, 2018	45.39	45.46	45.39	45.43	95,762	-0.01(-0.02%)
Apr 23, 2018	45.45	45.52	45.42	45.44	136,172	-0.06(-0.13%)
Apr 20, 2018	45.53	45.56	45.49	45.49	125,224	-0.07(-0.16%)
Apr 19, 2018	45.59	45.62	45.55	45.57	150,259	-0.10(-0.21%)
Apr 18, 2018	45.73	45.73	45.66	45.66	132,889	-0.13(-0.29%)
Apr 17, 2018	45.74	45.80	45.74	45.80	132,125	+0.02(+0.04%)
Apr 16, 2018	45.66	45.78	45.66	45.78	134,012	+0.03(+0.06%)
Apr 13, 2018	45.74	45.79	45.72	45.75	150,324	-0.02(-0.04%)
Apr 12, 2018	45.82	45.87	45.75	45.77	148,277	-0.11(-0.23%)
Apr 11, 2018	45.90	45.95	45.85	45.87	221,735	+0.00(+0.00%)
Apr 10, 2018	45.87	45.89	45.82	45.87	869,989	-0.03(-0.06%)
Apr 09, 2018	45.86	45.92	45.85	45.90	115,658	-0.05(-0.11%)
Apr 06, 2018	45.89	45.95	45.86	45.95	184,383	+0.14(+0.31%)
Apr 05, 2018	45.80	45.82	45.77	45.81	86,998	-0.03(-0.08%)
Apr 04, 2018	45.94	45.96	45.83	45.85	201,240	-0.07(-0.15%)
Apr 03, 2018	45.91	45.97	45.86	45.92	395,235	-0.08(-0.17%)