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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2017	47.00	47.04	46.91	46.94	161,650	-0.08(-0.17%)
Jun 29, 2017	46.91	47.07	46.91	47.02	97,281	-0.10(-0.20%)
Jun 28, 2017	47.07	47.18	47.03	47.11	189,729	+0.04(+0.09%)
Jun 27, 2017	47.13	47.13	47.05	47.07	149,133	-0.17(-0.35%)
Jun 26, 2017	47.20	47.24	47.20	47.23	183,650	+0.03(+0.06%)
Jun 23, 2017	47.20	47.22	47.17	47.21	82,698	+0.00(+0.00%)
Jun 22, 2017	47.18	47.24	47.15	47.21	109,394	+0.05(+0.11%)
Jun 21, 2017	47.11	47.25	47.11	47.16	72,525	-0.01(-0.02%)
Jun 20, 2017	47.09	47.21	47.09	47.16	236,463	+0.06(+0.13%)
Jun 19, 2017	47.13	47.16	47.09	47.10	126,429	-0.08(-0.17%)
Jun 16, 2017	47.16	47.22	47.16	47.18	121,904	+0.02(+0.04%)
Jun 15, 2017	47.18	47.19	47.15	47.16	52,424	-0.09(-0.18%)
Jun 14, 2017	47.26	47.34	47.19	47.25	686,041	+0.16(+0.33%)
Jun 13, 2017	47.08	47.11	47.06	47.09	159,102	-0.01(-0.02%)
Jun 12, 2017	47.09	47.20	47.04	47.10	430,957	+0.00(+0.00%)
Jun 09, 2017	47.06	47.12	47.04	47.10	56,673	-0.03(-0.06%)
Jun 08, 2017	47.15	47.15	47.08	47.13	77,301	-0.04(-0.09%)
Jun 07, 2017	47.18	47.22	47.14	47.17	127,832	-0.08(-0.17%)
Jun 06, 2017	47.24	47.26	47.20	47.25	279,283	+0.13(+0.28%)
Jun 05, 2017	47.17	47.18	47.12	47.12	421,615	-0.10(-0.20%)
Jun 02, 2017	47.17	47.22	47.16	47.22	286,843	+0.16(+0.34%)
Jun 01, 2017	47.02	47.08	47.02	47.06	88,204	-0.02(-0.04%)
May 31, 2017	47.06	47.10	47.05	47.07	99,264	+0.01(+0.02%)
May 30, 2017	47.06	47.07	47.02	47.07	97,671	+0.09(+0.18%)
May 26, 2017	47.01	47.05	46.95	46.98	134,041	+0.00(+0.00%)
May 25, 2017	47.00	47.05	46.80	46.98	514,704	-0.01(-0.02%)
May 24, 2017	46.87	47.00	46.85	46.99	73,978	+0.10(+0.20%)
May 23, 2017	47.00	47.02	46.89	46.89	154,317	-0.10(-0.20%)
May 22, 2017	46.99	47.03	46.97	46.99	127,343	-0.01(-0.02%)
May 19, 2017	46.99	47.01	46.94	47.00	82,461	-0.02(-0.04%)
May 18, 2017	47.04	47.11	47.00	47.01	96,768	-0.03(-0.07%)
May 17, 2017	47.00	47.11	46.95	47.05	312,579	+0.25(+0.54%)
May 16, 2017	46.77	46.86	46.77	46.80	82,419	+0.00(+0.00%)
May 15, 2017	46.83	46.83	46.76	46.80	167,721	-0.00(-0.00%)
May 12, 2017	46.74	46.80	46.74	46.80	63,751	+0.17(+0.37%)
May 11, 2017	46.54	46.65	46.54	46.62	79,563	+0.03(+0.07%)
May 10, 2017	46.67	46.68	46.58	46.59	62,668	-0.02(-0.04%)
May 09, 2017	46.60	46.64	46.56	46.61	76,678	-0.03(-0.06%)
May 08, 2017	46.70	46.72	46.61	46.63	63,669	-0.07(-0.15%)
May 05, 2017	46.68	46.74	46.64	46.70	67,281	-0.01(-0.02%)
May 04, 2017	46.68	46.74	46.66	46.71	68,887	-0.07(-0.15%)
May 03, 2017	46.87	46.87	46.75	46.78	83,260	-0.07(-0.15%)
May 02, 2017	46.77	46.86	46.77	46.85	95,980	+0.03(+0.07%)
May 01, 2017	46.87	46.92	46.77	46.81	143,612	-0.05(-0.10%)
Apr 28, 2017	46.78	46.87	46.78	46.86	88,787	+0.03(+0.06%)
Apr 27, 2017	46.82	46.87	46.78	46.83	73,435	+0.04(+0.09%)
Apr 26, 2017	46.76	46.81	46.71	46.79	89,895	+0.08(+0.17%)
Apr 25, 2017	46.77	46.80	46.71	46.71	96,162	-0.16(-0.35%)
Apr 24, 2017	46.79	46.90	46.79	46.88	83,117	-0.06(-0.13%)
Apr 21, 2017	46.94	47.02	46.93	46.94	77,398	+0.01(+0.02%)
Apr 20, 2017	46.94	46.97	46.89	46.93	71,494	-0.06(-0.13%)
Apr 19, 2017	47.01	47.01	46.95	46.99	155,371	-0.09(-0.18%)
Apr 18, 2017	47.02	47.09	46.98	47.08	104,991	+0.17(+0.37%)
Apr 17, 2017	46.97	46.97	46.88	46.90	225,417	+0.01(+0.02%)
Apr 13, 2017	46.87	46.96	46.84	46.89	61,453	+0.06(+0.13%)
Apr 12, 2017	46.74	46.84	46.72	46.83	218,516	+0.10(+0.20%)
Apr 11, 2017	46.65	46.76	46.65	46.74	69,804	+0.16(+0.35%)
Apr 10, 2017	46.60	46.62	46.51	46.57	84,575	+0.04(+0.10%)
Apr 07, 2017	46.69	46.73	46.52	46.53	81,631	-0.12(-0.26%)
Apr 06, 2017	46.69	46.69	46.59	46.65	54,045	-0.03(-0.06%)
Apr 05, 2017	46.59	46.80	46.55	46.68	430,449	+0.10(+0.20%)
Apr 04, 2017	46.64	46.75	46.49	46.58	68,248	+0.09(+0.19%)