Schwab Emrg Mkts Equity ETF (NY: SCHE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2014	17.81	17.84	17.55	17.58	1,274,126	-0.20(-1.15%)
Feb 27, 2014	17.57	17.82	17.57	17.79	330,598	+0.31(+1.78%)
Feb 26, 2014	17.59	17.61	17.44	17.48	239,938	-0.04(-0.22%)
Feb 25, 2014	17.72	17.72	17.48	17.51	416,660	-0.22(-1.24%)
Feb 24, 2014	17.71	17.86	17.71	17.73	284,805	+0.01(+0.04%)
Feb 21, 2014	17.63	17.77	17.60	17.73	239,535	+0.11(+0.60%)
Feb 20, 2014	17.53	17.64	17.44	17.62	355,482	+0.09(+0.52%)
Feb 19, 2014	17.58	17.67	17.47	17.53	325,360	-0.07(-0.39%)
Feb 18, 2014	17.73	17.75	17.59	17.60	865,881	-0.11(-0.60%)
Feb 14, 2014	17.47	17.70	17.70	17.70	1,255,578	+0.29(+1.65%)
Feb 13, 2014	17.18	17.43	17.14	17.42	367,546	-0.01(-0.04%)
Feb 12, 2014	17.48	17.58	17.35	17.42	303,662	+0.01(+0.04%)
Feb 11, 2014	17.20	17.45	17.18	17.42	445,304	+0.37(+2.15%)
Feb 10, 2014	17.17	17.17	16.97	17.05	268,014	-0.15(-0.85%)
Feb 07, 2014	17.23	17.28	17.11	17.20	271,856	+0.10(+0.58%)
Feb 06, 2014	16.89	17.14	16.89	17.10	392,705	+0.28(+1.66%)
Feb 05, 2014	16.79	16.90	16.68	16.82	315,940	-0.08(-0.45%)
Feb 04, 2014	16.75	16.93	16.75	16.89	640,839	+0.35(+2.11%)
Feb 03, 2014	16.95	16.95	16.50	16.54	708,780	-0.45(-2.63%)
Jan 31, 2014	16.85	17.06	16.74	16.99	431,818	+0.01(+0.04%)
Jan 30, 2014	17.04	17.08	16.92	16.98	268,635	+0.18(+1.08%)
Jan 29, 2014	16.98	17.01	16.76	16.80	448,276	-0.30(-1.73%)
Jan 28, 2014	17.07	17.15	17.03	17.10	373,335	+0.15(+0.88%)
Jan 27, 2014	17.17	17.17	16.89	16.95	1,296,835	-0.19(-1.13%)
Jan 24, 2014	17.51	17.56	17.14	17.14	969,325	-0.57(-3.21%)
Jan 23, 2014	17.96	17.96	17.61	17.71	434,670	-0.39(-2.14%)
Jan 22, 2014	17.98	18.11	17.92	18.10	676,471	+0.21(+1.19%)
Jan 21, 2014	17.98	18.01	17.79	17.89	365,536	-0.02(-0.13%)
Jan 17, 2014	18.02	17.91	17.91	17.91	379,970	-0.11(-0.59%)
Jan 16, 2014	18.08	18.12	17.96	18.02	385,470	-0.07(-0.38%)
Jan 15, 2014	18.08	18.12	18.05	18.08	247,520	+0.00(+0.00%)
Jan 14, 2014	18.02	18.11	17.90	18.08	342,821	+0.20(+1.15%)
Jan 13, 2014	18.11	18.11	17.83	17.88	350,874	-0.17(-0.97%)
Jan 10, 2014	17.88	18.09	17.88	18.05	254,640	+0.28(+1.58%)
Jan 09, 2014	17.87	17.87	17.67	17.77	685,797	-0.11(-0.59%)
Jan 08, 2014	17.95	17.98	17.83	17.88	390,740	-0.05(-0.30%)
Jan 07, 2014	17.95	18.00	17.86	17.93	230,389	+0.08(+0.42%)
Jan 06, 2014	17.99	18.01	17.85	17.86	399,184	-0.16(-0.88%)
Jan 03, 2014	18.15	18.15	17.96	18.02	411,257	-0.02(-0.13%)
Jan 02, 2014	18.42	18.42	18.04	18.04	652,411	-0.61(-3.29%)
Dec 31, 2013	18.55	18.65	18.65	18.65	909,502	+0.16(+0.86%)
Dec 30, 2013	18.47	18.54	18.45	18.49	792,722	+0.05(+0.29%)
Dec 27, 2013	18.34	18.44	18.32	18.44	670,119	+0.20(+1.08%)
Dec 26, 2013	18.27	18.29	18.22	18.24	663,434	-0.11(-0.58%)
Dec 24, 2013	18.27	18.36	18.27	18.35	289,649	+0.12(+0.67%)
Dec 23, 2013	18.20	18.30	18.06	18.23	962,748	+0.23(+1.26%)
Dec 20, 2013	18.19	18.27	17.99	18.00	2,075,055	-0.18(-1.02%)
Dec 19, 2013	18.19	18.24	18.03	18.19	774,893	-0.29(-1.56%)
Dec 18, 2013	18.19	18.63	18.02	18.47	755,397	+0.31(+1.71%)
Dec 17, 2013	18.25	18.25	18.14	18.16	392,582	-0.11(-0.61%)
Dec 16, 2013	18.24	18.38	18.24	18.27	353,113	+0.08(+0.45%)
Dec 13, 2013	18.20	18.20	18.10	18.19	186,873	+0.07(+0.37%)
Dec 12, 2013	18.23	18.23	18.07	18.13	354,397	-0.16(-0.89%)
Dec 11, 2013	18.57	18.57	18.24	18.29	354,773	-0.36(-1.94%)
Dec 10, 2013	18.64	18.67	18.59	18.65	231,782	+0.01(+0.04%)
Dec 09, 2013	18.70	18.75	18.64	18.64	284,419	+0.01(+0.08%)
Dec 06, 2013	18.48	18.67	18.47	18.63	1,124,804	+0.41(+2.27%)
Dec 05, 2013	18.27	18.35	18.21	18.21	184,027	-0.07(-0.36%)
Dec 04, 2013	18.23	18.33	18.13	18.28	270,961	-0.04(-0.20%)
Dec 03, 2013	18.38	18.41	18.19	18.32	596,003	-0.06(-0.32%)