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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	45.93	45.94	45.90	45.93	172,708	+0.04(+0.10%)
Jul 30, 2018	45.86	45.93	45.86	45.89	297,575	-0.01(-0.02%)
Jul 27, 2018	45.92	45.93	45.89	45.89	171,803	+0.04(+0.08%)
Jul 26, 2018	45.92	45.94	45.86	45.86	216,760	-0.04(-0.08%)
Jul 25, 2018	45.95	45.97	45.89	45.89	241,074	-0.03(-0.06%)
Jul 24, 2018	45.90	45.95	45.89	45.92	236,811	-0.01(-0.02%)
Jul 23, 2018	46.03	46.04	45.91	45.93	213,193	-0.14(-0.31%)
Jul 20, 2018	46.12	46.12	46.04	46.07	907,040	-0.06(-0.13%)
Jul 19, 2018	46.05	46.16	46.05	46.13	312,088	+0.07(+0.15%)
Jul 18, 2018	46.08	46.09	46.04	46.06	704,090	-0.02(-0.04%)
Jul 17, 2018	46.11	46.11	46.06	46.08	837,290	-0.01(-0.02%)
Jul 16, 2018	46.09	46.09	46.04	46.09	191,197	-0.05(-0.11%)
Jul 13, 2018	46.12	46.15	46.10	46.14	384,625	+0.07(+0.15%)
Jul 12, 2018	46.05	46.09	46.05	46.07	462,324	-0.02(-0.04%)
Jul 11, 2018	46.09	46.11	46.04	46.09	2,113,591	+0.04(+0.08%)
Jul 10, 2018	46.03	46.06	46.02	46.05	529,710	-0.03(-0.06%)
Jul 09, 2018	46.05	46.10	46.05	46.08	207,804	-0.04(-0.10%)
Jul 06, 2018	46.13	46.15	46.10	46.12	191,807	+0.02(+0.04%)
Jul 05, 2018	46.09	46.13	46.08	46.11	358,290	+0.01(+0.02%)
Jul 03, 2018		46.10	46.10	46.10	0	+0.05(+0.12%)
Jul 02, 2018	46.09	46.09	46.04	46.04	516,333	-0.05(-0.10%)
Jun 29, 2018	46.06	46.11	46.05	46.09	1,327,854	+0.01(+0.02%)
Jun 28, 2018	46.11	46.13	46.07	46.08	138,508	-0.03(-0.06%)
Jun 27, 2018	46.08	46.13	46.06	46.11	171,295	+0.11(+0.23%)
Jun 26, 2018	45.99	46.02	45.98	46.00	277,104	+0.04(+0.08%)
Jun 25, 2018	45.96	46.02	45.96	45.97	213,092	+0.03(+0.06%)
Jun 22, 2018	45.90	45.95	45.90	45.94	126,681	+0.01(+0.02%)
Jun 21, 2018	45.91	45.95	45.89	45.93	123,843	+0.07(+0.15%)
Jun 20, 2018	45.96	45.96	45.84	45.86	137,842	-0.07(-0.15%)
Jun 19, 2018	45.94	45.99	45.93	45.93	128,300	+0.08(+0.17%)
Jun 18, 2018	45.87	45.90	45.84	45.85	141,661	-0.01(-0.02%)
Jun 15, 2018		45.91	45.84	45.86	168,019	+0.05(+0.12%)
Jun 14, 2018	45.78	45.83	45.78	45.81	162,874	+0.08(+0.17%)
Jun 13, 2018	45.77	45.82	45.69	45.73	235,009	-0.04(-0.10%)
Jun 12, 2018	45.77	45.80	45.76	45.77	268,679	-0.04(-0.08%)
Jun 11, 2018	45.79	45.83	45.79	45.81	148,487	-0.04(-0.10%)
Jun 08, 2018	45.85	45.91	45.85	45.85	161,413	-0.05(-0.12%)
Jun 07, 2018	45.77	45.97	45.77	45.91	221,165	+0.14(+0.31%)
Jun 06, 2018			45.75	45.77	218,589	-0.14(-0.31%)
Jun 05, 2018	45.92	45.92	45.84	45.91	236,038	+0.12(+0.27%)
Jun 04, 2018	45.86	45.88	45.78	45.78	6,971,746	-0.14(-0.31%)
Jun 01, 2018	45.91	45.96	45.86	45.92	488,891	-0.13(-0.28%)
May 31, 2018	46.08	46.11	46.01	46.05	11,003,285	+0.00(+0.00%)
May 30, 2018	46.09	46.12	46.03	46.05	117,858	-0.18(-0.40%)
May 29, 2018	46.01	46.28	45.96	46.24	10,852,885	+0.36(+0.78%)
May 25, 2018		45.88	45.88	45.88	0	+0.16(+0.35%)
May 24, 2018	45.71	45.78	45.71	45.72	100,641	+0.08(+0.17%)
May 23, 2018	45.59	45.69	45.59	45.64	91,815	+0.11(+0.25%)
May 22, 2018	45.49	45.53	45.48	45.53	96,976	-0.00(-0.01%)
May 21, 2018	45.46	45.53	45.46	45.53	86,405	+0.03(+0.07%)
May 18, 2018	45.46	45.53	45.46	45.50	174,903	+0.12(+0.27%)
May 17, 2018	45.41	45.44	45.38	45.38	74,531	-0.01(-0.02%)
May 16, 2018	45.48	45.48	45.38	45.38	351,830	-0.06(-0.14%)
May 15, 2018	45.50	45.52	45.41	45.45	101,087	-0.16(-0.35%)
May 14, 2018	45.60	45.64	45.60	45.60	123,977	-0.06(-0.13%)
May 11, 2018	45.65	45.67	45.62	45.67	89,345	+0.00(+0.00%)
May 10, 2018	45.66	45.69	45.64	45.67	88,634	+0.07(+0.15%)
May 09, 2018	45.60	45.65	45.60	45.60	115,279	-0.07(-0.15%)
May 08, 2018	45.66	45.71	45.65	45.67	147,206	-0.07(-0.15%)
May 07, 2018	45.74	45.75	45.70	45.74	137,205	+0.00(+0.00%)
May 04, 2018	45.76	45.77	45.69	45.74	82,027	+0.02(+0.04%)
May 03, 2018	45.72	45.77	45.71	45.72	144,450	+0.06(+0.13%)
May 02, 2018	45.64	45.68	45.63	45.66	180,446	+0.00(+0.00%)