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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	46.83	46.87	46.74	46.77	162,724	-0.10(-0.22%)
Nov 29, 2017	46.86	46.90	46.84	46.87	70,099	-0.10(-0.22%)
Nov 28, 2017	47.00	47.02	46.93	46.98	105,332	+0.03(+0.07%)
Nov 27, 2017	46.93	47.01	46.93	46.94	152,077	+0.01(+0.02%)
Nov 24, 2017	46.95	46.96	46.93	46.93	47,758	-0.03(-0.06%)
Nov 22, 2017	46.87	46.99	46.87	46.96	91,459	+0.10(+0.22%)
Nov 21, 2017	46.87	46.90	46.81	46.86	87,410	-0.03(-0.06%)
Nov 20, 2017	46.92	46.93	46.86	46.88	105,358	-0.05(-0.11%)
Nov 17, 2017	46.93	46.96	46.92	46.93	82,377	+0.03(+0.06%)
Nov 16, 2017	46.93	46.93	46.89	46.91	79,517	-0.08(-0.17%)
Nov 15, 2017	46.99	47.01	46.93	46.99	72,240	+0.10(+0.21%)
Nov 14, 2017	46.84	46.91	46.84	46.89	78,055	+0.03(+0.06%)
Nov 13, 2017	46.90	46.91	46.85	46.86	96,899	-0.03(-0.06%)
Nov 10, 2017	46.94	46.94	46.88	46.89	119,026	-0.11(-0.24%)
Nov 09, 2017	47.00	47.06	46.96	47.00	115,337	-0.02(-0.05%)
Nov 08, 2017	47.09	47.09	47.02	47.03	80,857	-0.01(-0.03%)
Nov 07, 2017	47.07	47.08	47.04	47.04	61,471	-0.01(-0.02%)
Nov 06, 2017	47.03	47.07	47.02	47.05	120,208	+0.02(+0.04%)
Nov 03, 2017	47.03	47.03	46.94	47.03	68,954	+0.04(+0.09%)
Nov 02, 2017	46.96	47.03	46.96	46.99	107,888	+0.05(+0.11%)
Nov 01, 2017	46.93	47.00	46.93	46.93	127,038	-0.02(-0.05%)
Oct 31, 2017	46.99	46.99	46.94	46.96	193,269	-0.02(-0.04%)
Oct 30, 2017		46.99	46.91	46.97	73,553	+0.09(+0.19%)
Oct 27, 2017	46.84	46.89	46.78	46.89	102,295	+0.10(+0.22%)
Oct 26, 2017	46.83	46.85	46.78	46.78	75,134	-0.04(-0.09%)
Oct 25, 2017	46.81	46.84	46.78	46.83	106,600	-0.04(-0.09%)
Oct 24, 2017	46.89	46.90	46.86	46.87	179,084	-0.09(-0.19%)
Oct 23, 2017	46.96	46.96	46.92	46.96	85,728	+0.04(+0.09%)
Oct 20, 2017	46.93	46.95	46.90	46.91	117,570	-0.14(-0.30%)
Oct 19, 2017	47.07	47.07	46.99	47.05	107,141	+0.09(+0.19%)
Oct 18, 2017	46.98	47.00	46.96	46.97	368,971	-0.08(-0.17%)
Oct 17, 2017	47.03	47.06	47.01	47.04	85,801	-0.02(-0.04%)
Oct 16, 2017	47.08	47.11	47.04	47.06	75,179	-0.09(-0.19%)
Oct 13, 2017	47.16	47.16	47.09	47.15	97,665	+0.09(+0.19%)
Oct 12, 2017	47.05	47.06	47.00	47.06	94,635	+0.04(+0.09%)
Oct 11, 2017	47.05	47.05	47.00	47.02	226,364	+0.03(+0.06%)
Oct 10, 2017	46.96	47.06	46.96	46.99	77,458	+0.02(+0.04%)
Oct 09, 2017	46.96	47.04	46.95	46.97	83,294	+0.03(+0.06%)
Oct 06, 2017	46.91	47.00	46.89	46.95	116,069	-0.06(-0.13%)
Oct 05, 2017	47.05	47.05	46.99	47.01	107,597	-0.04(-0.09%)
Oct 04, 2017	47.05	47.07	47.03	47.05	87,445	+0.01(+0.02%)
Oct 03, 2017	46.99	47.07	46.99	47.04	82,354	+0.04(+0.07%)
Oct 02, 2017	47.08	47.09	47.01	47.01	209,993	-0.08(-0.17%)
Sep 29, 2017	47.20	47.20	47.08	47.09	218,582	-0.07(-0.15%)
Sep 28, 2017	47.09	47.17	47.09	47.16	66,872	+0.01(+0.02%)
Sep 27, 2017	47.15	47.17	47.12	47.15	164,047	-0.12(-0.26%)
Sep 26, 2017	47.27	47.46	47.24	47.27	393,924	-0.04(-0.07%)
Sep 25, 2017	47.24	47.31	47.23	47.31	76,816	+0.11(+0.24%)
Sep 22, 2017	47.23	47.25	47.18	47.19	76,037	+0.05(+0.11%)
Sep 21, 2017	47.20	47.23	47.14	47.14	104,381	-0.04(-0.07%)
Sep 20, 2017	47.28	47.31	47.16	47.17	111,600	-0.10(-0.22%)
Sep 19, 2017	47.32	47.34	47.26	47.28	121,945	-0.03(-0.07%)
Sep 18, 2017	47.32	47.32	47.28	47.31	115,135	-0.03(-0.06%)
Sep 15, 2017	47.38	47.38	47.33	47.34	68,428	-0.03(-0.07%)
Sep 14, 2017	47.36	47.39	47.35	47.38	127,015	-0.01(-0.02%)
Sep 13, 2017	47.43	47.45	47.38	47.38	65,308	-0.09(-0.18%)
Sep 12, 2017	47.49	47.49	47.43	47.47	103,841	-0.07(-0.15%)
Sep 11, 2017	47.60	47.60	47.53	47.54	145,450	-0.16(-0.33%)
Sep 08, 2017	47.71	47.71	47.66	47.70	174,684	-0.01(-0.02%)
Sep 07, 2017	47.65	47.74	47.62	47.71	113,055	+0.15(+0.31%)
Sep 06, 2017	47.66	47.68	47.56	47.56	305,022	-0.09(-0.18%)
Sep 05, 2017	47.58	47.71	47.57	47.65	241,284	+0.22(+0.46%)