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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	49.36	49.45	49.25	49.41	376,020	+0.05(+0.11%)
Jul 30, 2019	49.36	49.38	49.32	49.36	934,363	+0.02(+0.04%)
Jul 29, 2019	49.36	49.38	49.34	49.34	238,988	+0.02(+0.04%)
Jul 26, 2019	49.33	49.33	49.27	49.32	213,100	+0.00(+0.00%)
Jul 25, 2019	49.35	49.35	49.27	49.32	263,139	-0.06(-0.13%)
Jul 24, 2019	49.40	49.44	49.37	49.38	272,621	+0.03(+0.05%)
Jul 23, 2019	49.38	49.41	49.34	49.36	664,456	-0.05(-0.11%)
Jul 22, 2019	49.45	49.45	49.39	49.41	310,974	+0.02(+0.04%)
Jul 19, 2019	49.36	49.42	49.36	49.39	268,484	-0.08(-0.16%)
Jul 18, 2019	49.34	49.48	49.31	49.47	541,852	+0.13(+0.26%)
Jul 17, 2019	49.25	49.36	49.24	49.35	319,702	+0.15(+0.31%)
Jul 16, 2019	49.17	49.24	49.15	49.19	298,457	-0.07(-0.15%)
Jul 15, 2019	49.24	49.29	49.24	49.27	300,125	+0.05(+0.09%)
Jul 12, 2019	49.16	49.25	49.16	49.22	302,558	+0.04(+0.07%)
Jul 11, 2019	49.27	49.30	49.17	49.18	289,713	-0.13(-0.26%)
Jul 10, 2019	49.29	49.36	49.26	49.31	272,699	+0.06(+0.13%)
Jul 09, 2019	49.27	49.28	49.23	49.25	270,877	-0.03(-0.06%)
Jul 08, 2019	49.36	49.38	49.27	49.28	262,873	-0.03(-0.06%)
Jul 05, 2019	49.34	49.34	49.25	49.31	296,232	-0.24(-0.49%)
Jul 03, 2019	49.53	49.58	49.53	49.55	522,096	+0.05(+0.11%)
Jul 02, 2019	49.43	49.54	49.43	49.50	267,274	+0.10(+0.20%)
Jul 01, 2019	49.45	49.47	49.36	49.40	505,732	-0.03(-0.06%)
Jun 28, 2019	49.41	49.48	49.39	49.43	636,008	+0.00(+0.00%)
Jun 27, 2019	49.38	49.46	49.37	49.43	698,399	+0.07(+0.15%)
Jun 26, 2019	49.43	49.44	49.34	49.36	305,241	-0.15(-0.31%)
Jun 25, 2019	49.46	49.55	49.43	49.51	318,788	+0.08(+0.16%)
Jun 24, 2019	49.37	49.45	49.37	49.43	272,089	+0.10(+0.20%)
Jun 21, 2019	49.34	49.37	49.28	49.33	382,939	-0.10(-0.20%)
Jun 20, 2019	49.46	49.54	49.43	49.43	351,098	+0.04(+0.07%)
Jun 19, 2019	49.19	49.42	49.16	49.39	444,244	+0.13(+0.27%)
Jun 18, 2019	49.32	49.35	49.22	49.26	250,690	+0.06(+0.13%)
Jun 17, 2019	49.21	49.22	49.16	49.19	446,083	-0.02(-0.04%)
Jun 14, 2019	49.18	49.24	49.17	49.21	695,495	+0.00(+0.00%)
Jun 13, 2019	49.14	49.24	49.14	49.21	726,677	+0.11(+0.22%)
Jun 12, 2019	49.04	49.13	49.04	49.10	271,315	+0.09(+0.18%)
Jun 11, 2019	48.97	49.03	48.97	49.02	227,685	-0.01(-0.02%)
Jun 10, 2019	49.09	49.09	49.01	49.02	535,533	-0.15(-0.31%)
Jun 07, 2019	49.23	49.25	49.13	49.18	217,932	+0.13(+0.26%)
Jun 06, 2019	49.10	49.17	49.03	49.05	439,385	-0.06(-0.13%)
Jun 05, 2019	49.16	49.20	49.07	49.11	684,744	+0.04(+0.07%)
Jun 04, 2019	49.02	49.11	48.99	49.08	1,743,908	-0.10(-0.20%)
Jun 03, 2019	49.06	49.22	49.02	49.18	1,116,314	+0.19(+0.38%)
May 31, 2019	48.85	48.99	48.84	48.99	1,005,322	+0.26(+0.53%)
May 30, 2019	48.63	48.75	48.60	48.73	340,035	+0.10(+0.20%)
May 29, 2019	48.71	48.76	48.62	48.63	464,012	-0.01(-0.02%)
May 28, 2019	48.56	48.64	48.54	48.64	656,520	+0.15(+0.31%)
May 24, 2019	48.49	48.50	48.45	48.49	237,346	-0.01(-0.02%)
May 23, 2019	48.38	48.56	48.38	48.50	599,557	+0.20(+0.41%)
May 22, 2019	48.25	48.31	48.24	48.30	524,557	+0.10(+0.20%)
May 21, 2019	48.25	48.33	48.18	48.20	1,106,610	-0.05(-0.11%)
May 20, 2019	48.33	48.34	48.25	48.25	250,403	-0.08(-0.17%)
May 17, 2019	48.37	48.37	48.28	48.34	246,260	+0.03(+0.06%)
May 16, 2019	48.29	48.32	48.25	48.31	280,108	-0.05(-0.11%)
May 15, 2019	48.39	48.41	48.32	48.36	415,923	+0.09(+0.19%)
May 14, 2019	48.26	48.28	48.23	48.27	219,421	-0.01(-0.02%)
May 13, 2019	48.26	48.32	48.24	48.28	251,310	+0.18(+0.37%)
May 10, 2019	48.13	48.18	48.08	48.10	720,507	-0.01(-0.02%)
May 09, 2019	48.15	48.20	48.09	48.11	429,325	+0.06(+0.13%)
May 08, 2019	48.14	48.14	48.01	48.05	362,632	-0.05(-0.11%)
May 07, 2019	48.06	48.12	48.05	48.10	431,539	+0.12(+0.24%)
May 06, 2019	48.04	48.04	47.99	47.99	1,087,908	+0.08(+0.17%)
May 03, 2019	47.88	47.94	47.88	47.90	1,122,212	+0.05(+0.11%)
May 02, 2019	47.90	47.93	47.84	47.85	323,088	-0.12(-0.24%)