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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	46.47	46.48	46.43	46.48	591,625	+0.03(+0.06%)
Nov 29, 2018	46.43	46.48	46.40	46.45	406,718	+0.08(+0.17%)
Nov 28, 2018	46.33	46.42	46.31	46.37	1,412,671	+0.02(+0.04%)
Nov 27, 2018	46.31	46.39	46.31	46.35	584,787	+0.03(+0.06%)
Nov 26, 2018	46.33	46.35	46.31	46.33	592,246	-0.05(-0.12%)
Nov 23, 2018	46.38	46.41	46.36	46.38	834,550	+0.04(+0.08%)
Nov 21, 2018		46.35	46.35	46.35	0	-0.01(-0.02%)
Nov 20, 2018	46.35	46.39	46.34	46.35	777,185	-0.02(-0.04%)
Nov 19, 2018	46.29	46.38	46.28	46.37	348,849	+0.09(+0.19%)
Nov 16, 2018	46.28	46.31	46.26	46.28	896,178	+0.10(+0.21%)
Nov 15, 2018	46.26	46.26	46.17	46.18	257,976	+0.03(+0.06%)
Nov 14, 2018	46.04	46.22	46.04	46.16	365,065	+0.08(+0.17%)
Nov 13, 2018	46.04	46.10	46.03	46.08	190,841	+0.04(+0.08%)
Nov 12, 2018	46.02	46.05	46.02	46.04	147,067	+0.10(+0.21%)
Nov 09, 2018	45.86	45.97	45.86	45.94	385,453	+0.10(+0.21%)
Nov 08, 2018	45.89	45.91	45.83	45.85	263,215	-0.04(-0.10%)
Nov 07, 2018	45.92	45.95	45.87	45.89	233,502	-0.02(-0.04%)
Nov 06, 2018	45.93	45.95	45.89	45.91	248,844	-0.04(-0.10%)
Nov 05, 2018	45.95	45.98	45.94	45.95	278,683	+0.03(+0.06%)
Nov 02, 2018	46.01	46.01	45.89	45.93	368,085	-0.17(-0.37%)
Nov 01, 2018	46.02	46.10	46.02	46.10	407,946	+0.04(+0.09%)
Oct 31, 2018	46.04	46.07	46.02	46.05	262,849	-0.06(-0.14%)
Oct 30, 2018	46.15	46.17	46.11	46.11	230,976	-0.09(-0.19%)
Oct 29, 2018	46.15	46.23	46.11	46.20	298,506	-0.01(-0.02%)
Oct 26, 2018	46.16	46.25	46.16	46.21	404,453	+0.18(+0.39%)
Oct 25, 2018	46.06	46.09	46.02	46.03	195,176	-0.10(-0.21%)
Oct 24, 2018	46.03	46.15	46.02	46.13	285,437	+0.19(+0.41%)
Oct 23, 2018	46.02	46.06	45.95	45.95	251,647	+0.07(+0.16%)
Oct 22, 2018	45.88	45.90	45.87	45.87	422,341	+0.03(+0.06%)
Oct 19, 2018	45.89	45.92	45.84	45.85	265,219	-0.06(-0.14%)
Oct 18, 2018	45.82	45.95	45.81	45.91	238,213	+0.06(+0.14%)
Oct 17, 2018	45.91	45.95	45.84	45.85	176,562	-0.07(-0.16%)
Oct 16, 2018	45.91	45.94	45.88	45.92	237,448	+0.01(+0.02%)
Oct 15, 2018	45.93	45.96	45.91	45.91	289,822	+0.00(+0.00%)
Oct 12, 2018	45.88	45.99	45.88	45.91	609,375	-0.03(-0.06%)
Oct 11, 2018	45.88	45.98	45.87	45.94	228,293	+0.08(+0.17%)
Oct 10, 2018	45.73	45.86	45.73	45.86	350,593	+0.06(+0.14%)
Oct 09, 2018	45.76	45.82	45.75	45.79	339,325	+0.02(+0.04%)
Oct 08, 2018	45.78	45.82	45.76	45.78	490,058	+0.05(+0.12%)
Oct 05, 2018	45.74	45.78	45.70	45.72	327,874	-0.10(-0.21%)
Oct 04, 2018	45.79	45.84	45.78	45.82	536,386	-0.07(-0.16%)
Oct 03, 2018	46.00	46.02	45.84	45.89	443,810	-0.16(-0.35%)
Oct 02, 2018	46.02	46.09	46.02	46.05	271,497	+0.05(+0.12%)
Oct 01, 2018	46.03	46.03	45.99	46.00	333,670	-0.04(-0.09%)
Sep 28, 2018	46.07	46.08	46.04	46.04	447,934	+0.01(+0.02%)
Sep 27, 2018	46.00	46.04	46.00	46.03	213,018	+0.02(+0.04%)
Sep 26, 2018	45.96	46.03	45.96	46.01	236,729	+0.08(+0.17%)
Sep 25, 2018	45.92	45.95	45.92	45.93	299,109	-0.03(-0.06%)
Sep 24, 2018	45.93	45.99	45.93	45.96	209,473	-0.02(-0.04%)
Sep 21, 2018	45.94	46.00	45.94	45.98	170,647	-0.03(-0.06%)
Sep 20, 2018	45.93	46.00	45.93	46.00	191,695	+0.04(+0.10%)
Sep 19, 2018	45.99	46.01	45.94	45.96	296,539	-0.07(-0.15%)
Sep 18, 2018	46.11	46.11	46.01	46.03	498,184	-0.10(-0.21%)
Sep 17, 2018	46.08	46.14	46.07	46.13	206,583	+0.03(+0.06%)
Sep 14, 2018	46.10	46.15	46.10	46.10	217,105	-0.07(-0.15%)
Sep 13, 2018	46.22	46.24	46.17	46.17	150,158	+0.00(+0.00%)
Sep 12, 2018	46.19	46.21	46.17	46.17	203,418	+0.01(+0.02%)
Sep 11, 2018	46.21	46.21	46.16	46.16	312,790	-0.11(-0.23%)
Sep 10, 2018	46.24	46.28	46.24	46.27	167,410	+0.01(+0.02%)
Sep 07, 2018	46.30	46.30	46.24	46.26	734,559	-0.14(-0.31%)
Sep 06, 2018	46.36	46.43	46.36	46.40	690,126	+0.08(+0.17%)
Sep 05, 2018	46.34	46.37	46.32	46.32	587,678	-0.04(-0.08%)