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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 27, 2013	43.23	43.25	43.20	43.24	63,587	+0.08(+0.19%)
Sep 26, 2013	43.19	43.19	43.13	43.16	21,206	-0.06(-0.13%)
Sep 25, 2013	43.15	43.22	43.15	43.22	20,442	+0.07(+0.17%)
Sep 24, 2013	43.10	43.16	43.09	43.14	22,490	+0.10(+0.23%)
Sep 23, 2013	43.03	43.06	43.01	43.05	18,098	+0.06(+0.13%)
Sep 20, 2013	42.99	43.01	42.93	42.99	21,501	+0.02(+0.04%)
Sep 19, 2013	43.09	43.09	42.96	42.97	26,866	-0.05(-0.12%)
Sep 18, 2013	42.69	43.19	42.60	43.02	65,966	+0.33(+0.76%)
Sep 17, 2013	42.70	42.72	42.64	42.70	17,095	+0.05(+0.12%)
Sep 16, 2013	42.54	42.81	42.64	42.64	19,207	+0.11(+0.25%)
Sep 13, 2013	42.51	42.55	42.51	42.54	14,869	+0.04(+0.10%)
Sep 12, 2013	42.58	42.60	42.49	42.50	17,004	-0.00(-0.00%)
Sep 11, 2013	42.49	42.52	42.40	42.50	22,009	+0.14(+0.33%)
Sep 10, 2013	42.41	42.44	42.36	42.36	23,311	-0.11(-0.27%)
Sep 09, 2013	42.55	42.55	42.47	42.47	18,722	+0.10(+0.23%)
Sep 06, 2013	42.45	42.48	42.37	42.37	45,216	+0.15(+0.36%)
Sep 05, 2013	42.33	42.33	42.22	42.22	53,897	-0.22(-0.51%)
Sep 04, 2013	42.55	42.55	42.43	42.44	32,098	-0.14(-0.33%)
Sep 03, 2013	42.60	42.60	42.44	42.58	112,751	-0.11(-0.25%)
Aug 30, 2013	42.76	42.77	42.67	42.69	134,613	-0.05(-0.13%)
Aug 29, 2013	42.66	42.76	42.65	42.74	31,765	+0.03(+0.06%)
Aug 28, 2013	42.76	42.76	42.67	42.72	31,044	-0.10(-0.24%)
Aug 27, 2013	42.77	42.83	42.74	42.82	25,875	+0.15(+0.35%)
Aug 26, 2013	42.68	42.68	42.64	42.67	16,129	+0.08(+0.20%)
Aug 23, 2013	42.49	42.65	42.45	42.58	74,210	+0.11(+0.25%)
Aug 22, 2013	42.55	42.57	42.42	42.48	215,445	-0.08(-0.18%)
Aug 21, 2013	42.70	42.74	42.30	42.55	40,075	-0.19(-0.45%)
Aug 20, 2013	42.69	42.75	42.69	42.75	50,324	+0.13(+0.31%)
Aug 19, 2013	42.64	42.65	42.59	42.61	57,622	-0.07(-0.17%)
Aug 16, 2013	42.79	42.79	42.63	42.69	2,583,120	-0.11(-0.26%)
Aug 15, 2013	42.79	42.87	42.71	42.80	29,421	-0.10(-0.24%)
Aug 14, 2013	42.86	42.93	42.86	42.90	19,491	+0.02(+0.04%)
Aug 13, 2013	42.97	42.97	42.87	42.88	43,344	-0.23(-0.53%)
Aug 12, 2013	43.23	43.23	43.11	43.11	13,123	-0.04(-0.08%)
Aug 09, 2013	43.16	43.16	43.12	43.15	8,233	+0.00(+0.00%)
Aug 08, 2013	43.14	43.17	43.14	43.15	9,594	+0.02(+0.05%)
Aug 07, 2013	43.06	43.13	43.06	43.13	16,863	+0.09(+0.20%)
Aug 06, 2013	43.03	43.06	43.02	43.04	15,535	+0.00(+0.00%)
Aug 05, 2013	43.05	43.06	43.02	43.04	18,691	-0.04(-0.10%)
Aug 02, 2013	42.97	43.10	42.97	43.08	43,701	+0.24(+0.56%)
Aug 01, 2013	43.02	43.02	42.84	42.85	64,425	-0.28(-0.64%)
Jul 31, 2013	42.96	43.14	42.94	43.12	16,645	+0.00(+0.01%)
Jul 30, 2013	43.15	43.17	43.11	43.12	12,162	-0.00(-0.01%)
Jul 29, 2013	43.15	43.16	43.09	43.12	27,902	-0.03(-0.06%)
Jul 26, 2013	43.15	43.16	43.11	43.15	312,731	+0.02(+0.06%)
Jul 25, 2013	43.01	43.13	43.01	43.13	26,730	+0.06(+0.13%)
Jul 24, 2013	43.09	43.10	43.01	43.07	43,640	-0.15(-0.34%)
Jul 23, 2013	43.20	43.23	43.19	43.22	44,507	-0.04(-0.10%)
Jul 22, 2013	43.25	43.28	43.24	43.26	35,577	+0.01(+0.02%)
Jul 19, 2013	43.20	43.26	43.20	43.25	75,735	+0.11(+0.27%)
Jul 18, 2013	43.23	43.23	43.13	43.13	29,416	-0.09(-0.21%)
Jul 17, 2013	43.26	43.27	43.20	43.22	15,501	+0.10(+0.24%)
Jul 16, 2013	43.15	43.15	43.08	43.12	53,110	+0.05(+0.12%)
Jul 15, 2013	43.03	43.09	43.03	43.07	14,092	+0.07(+0.17%)
Jul 12, 2013	43.16	43.16	42.96	42.99	22,764	-0.04(-0.09%)
Jul 11, 2013	42.93	43.04	42.93	43.03	23,243	+0.27(+0.63%)
Jul 10, 2013	42.88	42.88	42.76	42.76	20,091	-0.07(-0.15%)
Jul 09, 2013	42.84	42.86	42.82	42.83	32,973	+0.03(+0.07%)
Jul 08, 2013	42.71	42.82	42.71	42.80	36,918	+0.19(+0.44%)
Jul 05, 2013	42.71	42.72	42.61	42.61	14,356	-0.46(-1.06%)
Jul 03, 2013	43.14	43.15	43.06	43.06	13,158	-0.04(-0.08%)
Jul 02, 2013	43.11	43.11	43.06	43.10	30,202	+0.01(+0.03%)
Jul 01, 2013	43.02	43.11	43.02	43.09	67,677	-0.01(-0.03%)
Jun 28, 2013	43.02	43.11	43.01	43.10	16,777	+0.12(+0.27%)
Jun 26, 2013	43.03	43.04	42.92	42.99	19,547	+0.11(+0.25%)
Jun 25, 2013	43.02	43.02	42.87	42.88	407,177	-0.02(-0.06%)
Jun 24, 2013	42.76	42.95	42.75	42.91	22,791	-0.08(-0.19%)
Jun 21, 2013	43.24	43.24	42.99	42.99	67,781	-0.31(-0.71%)
Jun 20, 2013	43.26	43.34	43.22	43.30	25,428	-0.09(-0.21%)
Jun 19, 2013	43.78	43.78	43.34	43.39	16,012	-0.40(-0.91%)
Jun 18, 2013	43.71	43.80	43.71	43.78	21,851	-0.01(-0.02%)
Jun 17, 2013	43.88	43.88	43.77	43.79	16,802	-0.07(-0.15%)
Jun 14, 2013	43.83	43.89	43.82	43.86	296,894	+0.11(+0.25%)
Jun 13, 2013	43.62	43.75	43.62	43.75	35,754	+0.17(+0.40%)
Jun 12, 2013	43.61	43.68	43.57	43.57	13,999	-0.09(-0.20%)
Jun 11, 2013	43.53	43.66	43.52	43.66	22,587	+0.03(+0.07%)
Jun 10, 2013	43.62	43.67	43.59	43.63	43,232	-0.07(-0.16%)
Jun 07, 2013	43.81	43.83	43.70	43.70	30,813	-0.18(-0.40%)
Jun 06, 2013	43.86	44.02	43.82	43.87	13,800	+0.00(+0.00%)
Jun 05, 2013	43.81	43.89	43.81	43.87	25,437	+0.08(+0.18%)
Jun 04, 2013	43.78	43.81	43.76	43.80	15,294	-0.03(-0.07%)
Jun 03, 2013	43.74	43.92	43.74	43.83	102,151	+0.02(+0.04%)
May 31, 2013	43.92	43.92	43.72	43.81	49,137	-0.09(-0.19%)
May 30, 2013	43.88	43.92	43.85	43.89	55,631	+0.02(+0.05%)
May 29, 2013	43.80	43.87	43.78	43.87	114,801	+0.06(+0.13%)
May 28, 2013	44.03	44.03	43.81	43.81	53,378	-0.27(-0.60%)
May 24, 2013	44.11	44.14	44.07	44.07	21,168	-0.02(-0.04%)
May 23, 2013	44.17	44.17	44.05	44.09	20,507	+0.02(+0.04%)
May 22, 2013	44.29	44.32	44.07	44.07	60,206	-0.19(-0.44%)
May 21, 2013	44.20	44.27	44.16	44.27	26,504	+0.07(+0.16%)
May 20, 2013	44.25	44.26	44.19	44.20	12,673	-0.02(-0.05%)
May 17, 2013	44.31	44.31	44.21	44.22	43,291	-0.11(-0.24%)
May 16, 2013	44.30	44.37	44.30	44.32	21,119	+0.11(+0.26%)
May 15, 2013	44.25	44.25	44.17	44.21	29,666	-0.04(-0.08%)
May 13, 2013	44.26	44.26	44.24	44.25	15,773	-0.04(-0.10%)
May 10, 2013	44.39	44.39	44.24	44.29	37,580	-0.16(-0.35%)
May 09, 2013	44.44	44.50	44.42	44.45	50,882	+0.01(+0.03%)
May 08, 2013	44.42	44.46	44.42	44.44	37,020	+0.02(+0.04%)
May 07, 2013	44.42	44.43	44.41	44.42	44,916	-0.03(-0.07%)
May 06, 2013	44.49	44.49	44.42	44.45	54,308	-0.02(-0.04%)
May 03, 2013	44.55	44.66	44.46	44.47	13,136	-0.20(-0.44%)
May 02, 2013	44.67	44.68	44.65	44.66	24,929	-0.00(-0.01%)
May 01, 2013	44.67	44.70	44.65	44.67	130,570	+0.02(+0.05%)
Apr 30, 2013	44.69	44.69	44.63	44.64	53,357	+0.00(+0.00%)
Apr 29, 2013	44.68	44.68	44.64	44.64	34,792	+0.02(+0.04%)
Apr 26, 2013	44.61	44.64	44.56	44.63	27,442	+0.07(+0.15%)
Apr 25, 2013	44.55	44.56	44.52	44.56	15,931	-0.02(-0.04%)
Apr 24, 2013	44.55	44.58	44.55	44.58	49,438	+0.03(+0.07%)
Apr 23, 2013	44.59	44.68	44.55	44.55	38,598	-0.02(-0.04%)
Apr 22, 2013	44.58	44.59	44.57	44.57	61,307	+0.03(+0.06%)
Apr 19, 2013	44.56	44.56	44.53	44.54	26,220	-0.02(-0.04%)
Apr 18, 2013	44.59	44.59	44.55	44.55	21,622	-0.01(-0.02%)
Apr 17, 2013	44.53	44.59	44.53	44.56	20,052	+0.02(+0.06%)
Apr 16, 2013	44.53	44.55	44.52	44.54	157,308	-0.05(-0.11%)
Apr 15, 2013	44.55	44.59	44.53	44.59	21,636	+0.05(+0.11%)
Apr 12, 2013	44.50	44.54	44.50	44.54	53,599	+0.11(+0.24%)
Apr 11, 2013	44.43	44.45	44.41	44.43	188,977	+0.02(+0.05%)
Apr 10, 2013	44.46	44.46	44.39	44.41	35,810	-0.08(-0.19%)
Apr 09, 2013	44.53	44.53	44.49	44.49	26,955	-0.01(-0.01%)
Apr 08, 2013	44.53	44.55	44.49	44.50	19,457	-0.05(-0.11%)
Apr 05, 2013	44.56	44.59	44.54	44.55	18,458	+0.05(+0.11%)
Apr 04, 2013	44.46	44.50	44.45	44.50	13,165	+0.07(+0.17%)
Apr 03, 2013	44.32	44.42	44.32	44.42	21,861	+0.13(+0.30%)
Apr 02, 2013	44.32	44.32	44.28	44.29	39,580	-0.04(-0.10%)
Apr 01, 2013	44.31	44.36	44.31	44.33	74,544	+0.01(+0.01%)
Mar 28, 2013	44.32	44.36	44.32	44.33	19,473	-0.04(-0.08%)
Mar 27, 2013	44.36	44.38	44.35	44.37	12,773	+0.11(+0.26%)
Mar 26, 2013	44.20	44.27	44.19	44.25	21,077	+0.01(+0.03%)
Mar 25, 2013	44.19	44.25	44.17	44.24	16,144	+0.03(+0.07%)
Mar 22, 2013	44.22	44.22	44.17	44.21	17,016	+0.02(+0.03%)
Mar 21, 2013	44.21	44.22	44.19	44.19	9,255	+0.04(+0.08%)
Mar 20, 2013	44.19	44.19	44.16	44.16	16,427	-0.07(-0.16%)
Mar 19, 2013	44.19	44.26	44.19	44.23	36,899	+0.04(+0.10%)
Mar 18, 2013	44.19	44.19	44.14	44.19	90,633	+0.11(+0.26%)
Mar 15, 2013	43.98	44.10	43.98	44.07	33,547	+0.06(+0.13%)
Mar 14, 2013	43.95	44.02	43.94	44.01	56,465	+0.03(+0.07%)
Mar 13, 2013	43.98	44.00	43.95	43.98	17,022	-0.03(-0.07%)
Mar 12, 2013	43.97	44.03	43.97	44.01	16,871	+0.07(+0.17%)
Mar 11, 2013	43.96	43.96	43.93	43.94	13,939	-0.01(-0.02%)
Mar 08, 2013	43.93	43.96	43.91	43.95	21,567	-0.10(-0.22%)
Mar 07, 2013	44.10	44.10	44.05	44.05	22,665	-0.11(-0.24%)
Mar 06, 2013	44.18	44.19	44.15	44.15	27,898	-0.08(-0.17%)
Mar 05, 2013	44.25	44.25	44.21	44.23	11,193	-0.04(-0.09%)
Mar 04, 2013	44.31	44.31	44.27	44.27	18,417	-0.02(-0.05%)
Mar 01, 2013	44.28	44.31	44.28	44.29	171,574	+0.00(+0.00%)
Feb 28, 2013	44.27	44.29	44.25	44.29	21,849	+0.05(+0.11%)
Feb 27, 2013	44.32	44.32	44.24	44.24	61,599	-0.03(-0.06%)
Feb 26, 2013	44.23	44.32	44.23	44.27	7,524	+0.19(+0.42%)
Feb 22, 2013	44.07	44.09	44.05	44.08	19,112	+0.03(+0.08%)
Feb 21, 2013	44.09	44.10	44.05	44.05	24,922	+0.05(+0.11%)
Feb 20, 2013	43.93	44.01	43.93	44.00	29,801	+0.03(+0.06%)
Feb 19, 2013	44.03	44.03	43.96	43.97	26,802	-0.01(-0.02%)
Feb 15, 2013	43.98	44.01	43.95	43.98	12,677	-0.02(-0.06%)
Feb 14, 2013	43.96	44.02	43.94	44.01	13,226	+0.09(+0.19%)
Feb 13, 2013	43.92	43.96	43.89	43.92	96,520	-0.08(-0.18%)
Feb 12, 2013	43.98	44.03	43.98	44.00	19,404	-0.05(-0.12%)
Feb 11, 2013	44.05	44.08	44.04	44.05	16,817	-0.01(-0.03%)
Feb 08, 2013	44.07	44.08	44.01	44.07	57,934	+0.00(+0.01%)
Feb 07, 2013	44.05	44.11	44.05	44.06	54,243	+0.01(+0.03%)
Feb 06, 2013	44.02	44.06	44.01	44.05	77,557	+0.01(+0.02%)
Feb 04, 2013	44.00	44.06	43.98	44.04	28,529	+0.14(+0.32%)
Feb 01, 2013	44.09	44.09	43.90	43.90	211,450	-0.08(-0.19%)
Jan 31, 2013	44.01	44.01	43.97	43.98	68,637	-0.00(-0.01%)
Jan 30, 2013	43.94	43.99	43.93	43.99	43,533	+0.03(+0.07%)
Jan 29, 2013	43.99	44.01	43.96	43.96	36,427	-0.03(-0.06%)
Jan 28, 2013	43.93	43.98	43.93	43.98	61,270	-0.04(-0.10%)
Jan 25, 2013	44.10	44.10	44.01	44.03	23,110	-0.18(-0.41%)
Jan 24, 2013	44.25	44.25	44.20	44.21	33,351	-0.04(-0.10%)
Jan 23, 2013	44.28	44.28	44.25	44.25	50,776	+0.01(+0.02%)
Jan 22, 2013	44.17	44.26	44.17	44.24	13,283	+0.03(+0.08%)
Jan 18, 2013	44.19	44.23	44.18	44.21	78,651	+0.05(+0.11%)
Jan 17, 2013	44.19	44.19	44.14	44.16	102,916	-0.09(-0.21%)
Jan 16, 2013	44.30	44.30	44.24	44.25	7,711	+0.01(+0.01%)
Jan 15, 2013	44.28	44.28	44.23	44.25	19,080	+0.05(+0.11%)
Jan 14, 2013	44.21	44.23	44.18	44.20	27,907	+0.03(+0.08%)
Jan 11, 2013	44.07	44.17	44.07	44.16	30,453	+0.05(+0.11%)
Jan 10, 2013	44.14	44.14	44.11	44.12	246,491	-0.08(-0.18%)
Jan 09, 2013	44.17	44.21	44.14	44.19	95,471	+0.05(+0.11%)
Jan 08, 2013	44.14	44.15	44.13	44.14	29,519	+0.05(+0.12%)
Jan 07, 2013	44.07	44.10	44.06	44.09	27,117	+0.04(+0.09%)
Jan 04, 2013	44.05	44.09	44.02	44.05	15,259	-0.02(-0.04%)
Jan 03, 2013	44.21	44.21	44.07	44.07	99,778	-0.13(-0.30%)
Jan 02, 2013	44.18	44.23	44.18	44.21	137,585	-0.04(-0.10%)
Dec 31, 2012	44.34	44.36	44.21	44.25	25,462	-0.11(-0.24%)
Dec 28, 2012	44.38	44.39	44.34	44.36	7,891	+0.04(+0.09%)
Dec 27, 2012	44.25	44.37	44.25	44.32	34,253	+0.01(+0.03%)
Dec 26, 2012	44.28	44.32	44.28	44.31	37,515	+0.04(+0.09%)
Dec 24, 2012	44.23	44.27	44.23	44.27	6,994	-0.02(-0.04%)
Dec 21, 2012	44.31	44.32	44.27	44.28	25,066	+0.06(+0.13%)
Dec 20, 2012	44.27	44.27	44.22	44.23	9,450	+0.01(+0.02%)
Dec 19, 2012	44.20	44.26	44.20	44.22	236,062	+0.02(+0.06%)
Dec 18, 2012	44.25	44.27	44.16	44.19	46,480	-0.10(-0.22%)
Dec 17, 2012	44.39	44.39	44.28	44.29	33,573	-0.11(-0.26%)
Dec 14, 2012	44.39	44.41	44.38	44.41	32,344	+0.04(+0.08%)
Dec 13, 2012	44.41	44.41	44.35	44.37	45,122	-0.06(-0.14%)
Dec 12, 2012	44.50	44.50	44.43	44.43	49,471	-0.08(-0.19%)
Dec 11, 2012	44.51	44.52	44.48	44.52	10,158	-0.04(-0.10%)
Dec 10, 2012	44.56	44.57	44.54	44.56	9,945	+0.03(+0.07%)
Dec 07, 2012	44.51	44.57	44.51	44.53	13,500	-0.08(-0.18%)
Dec 06, 2012	44.62	44.63	44.60	44.61	20,321	+0.03(+0.07%)
Dec 05, 2012	44.58	44.61	44.57	44.58	47,396	+0.05(+0.11%)
Dec 04, 2012	44.55	44.55	44.52	44.53	11,065	-0.02(-0.04%)
Nov 30, 2012	44.57	44.58	44.55	44.55	23,027	+0.01(+0.03%)
Nov 29, 2012	44.51	44.55	44.51	44.54	14,834	+0.01(+0.02%)
Nov 28, 2012	44.53	44.55	44.52	44.53	48,896	+0.03(+0.07%)
Nov 27, 2012	44.45	44.50	44.45	44.50	94,204	+0.07(+0.15%)
Nov 26, 2012	44.44	44.48	44.42	44.43	13,880	+0.04(+0.09%)
Nov 23, 2012	44.41	44.41	44.38	44.39	22,994	-0.02(-0.04%)
Nov 21, 2012	44.41	44.41	44.40	44.41	12,723	-0.05(-0.11%)
Nov 20, 2012	44.50	44.50	44.44	44.46	79,421	-0.08(-0.18%)
Nov 19, 2012	44.52	44.54	44.51	44.54	111,859	-0.04(-0.08%)
Nov 16, 2012	44.55	44.61	44.54	44.57	30,040	+0.02(+0.04%)
Nov 15, 2012	44.51	44.57	44.51	44.55	45,252	-0.01(-0.03%)
Nov 14, 2012	44.48	44.57	44.48	44.57	50,530	+0.01(+0.02%)
Nov 13, 2012	44.55	44.56	44.52	44.56	8,328	+0.03(+0.07%)
Nov 12, 2012	44.52	44.53	44.50	44.53	25,030	+0.04(+0.09%)
Nov 09, 2012	44.50	44.50	44.46	44.49	23,737	-0.01(-0.03%)
Nov 08, 2012	44.40	44.50	44.40	44.50	21,262	+0.10(+0.22%)
Nov 07, 2012	44.43	44.44	44.40	44.40	14,946	+0.21(+0.47%)
Nov 06, 2012	44.31	44.32	44.19	44.19	7,666	-0.13(-0.30%)
Nov 05, 2012	44.33	44.35	44.32	44.33	18,715	+0.07(+0.15%)
Nov 02, 2012	44.19	44.26	44.19	44.26	11,275	+0.01(+0.02%)
Nov 01, 2012	44.28	44.28	44.23	44.25	69,423	-0.05(-0.11%)
Oct 31, 2012	44.24	44.32	44.24	44.30	18,287	+0.11(+0.25%)
Oct 26, 2012	44.13	44.19	44.19	44.19	23,464	+0.13(+0.30%)
Oct 25, 2012	44.05	44.08	44.01	44.06	59,415	-0.12(-0.28%)
Oct 24, 2012	44.15	44.19	44.14	44.18	28,095	-0.01(-0.03%)
Oct 23, 2012	44.16	44.19	44.16	44.19	6,609	+0.03(+0.07%)
Oct 19, 2012	44.11	44.19	44.11	44.16	52,151	+0.08(+0.19%)
Oct 18, 2012	44.15	44.17	44.08	44.08	8,733	-0.05(-0.11%)
Oct 17, 2012	44.23	44.23	44.11	44.13	11,018	-0.17(-0.39%)
Oct 16, 2012	44.36	44.36	44.30	44.30	23,221	-0.08(-0.19%)
Oct 15, 2012	44.38	44.42	44.38	44.39	44,334	-0.01(-0.03%)
Oct 12, 2012	44.41	44.44	44.38	44.40	31,315	+0.00(+0.01%)
Oct 11, 2012	44.32	44.39	44.31	44.39	5,321	+0.00(+0.01%)
Oct 10, 2012	44.32	44.39	44.28	44.39	8,684	+0.05(+0.12%)
Oct 09, 2012	44.35	44.37	44.32	44.34	862,186	-0.04(-0.08%)
Oct 08, 2012	44.32	44.41	44.32	44.37	15,302	+0.07(+0.16%)
Oct 05, 2012	44.34	44.35	44.30	44.30	16,850	-0.12(-0.26%)
Oct 04, 2012	44.46	44.48	44.41	44.42	24,674	-0.09(-0.21%)
Oct 03, 2012	44.49	44.51	44.46	44.51	56,879	+0.04(+0.08%)
Oct 02, 2012	44.43	44.49	44.43	44.47	12,535	+0.00(+0.00%)