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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		46.62	46.62	46.62	0	+0.01(+0.02%)
Dec 28, 2017	46.66	46.66	46.56	46.61	126,789	-0.03(-0.06%)
Dec 27, 2017	46.53	46.67	46.53	46.63	123,167	+0.12(+0.26%)
Dec 26, 2017	46.47	46.53	46.47	46.51	131,233	+0.04(+0.09%)
Dec 22, 2017	46.48	46.51	46.47	46.47	165,178	-0.02(-0.04%)
Dec 21, 2017	46.51	46.51	46.45	46.49	141,561	+0.03(+0.06%)
Dec 20, 2017	46.49	46.53	46.45	46.46	256,712	-0.14(-0.30%)
Dec 19, 2017	46.64	46.65	46.53	46.60	137,612	-0.09(-0.19%)
Dec 18, 2017	46.69	46.73	46.67	46.69	71,322	-0.01(-0.02%)
Dec 15, 2017	46.67	46.74	46.67	46.70	106,489	-0.07(-0.15%)
Dec 14, 2017	46.74	46.78	46.70	46.77	94,596	+0.01(+0.02%)
Dec 13, 2017	46.68	46.82	46.65	46.76	96,626	+0.12(+0.26%)
Dec 12, 2017	46.65	46.65	46.60	46.64	89,518	-0.01(-0.02%)
Dec 11, 2017	46.73	46.74	46.64	46.65	118,476	-0.04(-0.09%)
Dec 08, 2017	46.74	46.76	46.64	46.69	132,646	+0.00(+0.00%)
Dec 07, 2017	46.74	46.79	46.69	46.69	99,573	-0.05(-0.11%)
Dec 06, 2017	46.73	46.82	46.65	46.74	108,137	+0.08(+0.17%)
Dec 05, 2017	46.65	46.72	46.63	46.66	136,278	-0.03(-0.07%)
Dec 04, 2017	46.68	46.70	46.63	46.70	127,126	-0.05(-0.11%)
Dec 01, 2017	46.72	46.84	46.62	46.75	255,120	+0.13(+0.27%)
Nov 30, 2017	46.68	46.72	46.60	46.62	163,232	-0.10(-0.22%)
Nov 29, 2017	46.71	46.75	46.69	46.73	70,318	-0.10(-0.22%)
Nov 28, 2017	46.85	46.88	46.79	46.83	105,661	+0.03(+0.07%)
Nov 27, 2017	46.79	46.87	46.78	46.80	152,552	+0.01(+0.02%)
Nov 24, 2017	46.81	46.81	46.78	46.79	47,907	-0.03(-0.06%)
Nov 22, 2017	46.73	46.84	46.73	46.81	91,745	+0.10(+0.22%)
Nov 21, 2017	46.73	46.76	46.67	46.71	87,683	-0.03(-0.06%)
Nov 20, 2017	46.77	46.78	46.71	46.74	105,687	-0.05(-0.11%)
Nov 17, 2017	46.79	46.81	46.77	46.79	82,634	+0.03(+0.06%)
Nov 16, 2017	46.79	46.79	46.74	46.76	79,765	-0.08(-0.17%)
Nov 15, 2017	46.84	46.87	46.79	46.84	72,466	+0.10(+0.21%)
Nov 14, 2017	46.69	46.76	46.69	46.74	78,299	+0.03(+0.06%)
Nov 13, 2017	46.75	46.76	46.70	46.72	97,202	-0.03(-0.06%)
Nov 10, 2017	46.80	46.80	46.74	46.74	119,398	-0.11(-0.24%)
Nov 09, 2017	46.86	46.91	46.81	46.86	115,697	-0.02(-0.05%)
Nov 08, 2017	46.95	46.95	46.88	46.88	81,109	-0.01(-0.03%)
Nov 07, 2017	46.92	46.94	46.89	46.89	61,663	-0.01(-0.02%)
Nov 06, 2017	46.88	46.92	46.88	46.90	120,584	+0.02(+0.04%)
Nov 03, 2017	46.88	46.88	46.80	46.88	69,169	+0.04(+0.09%)
Nov 02, 2017	46.81	46.88	46.81	46.84	108,225	+0.05(+0.11%)
Nov 01, 2017	46.79	46.86	46.78	46.79	127,435	-0.02(-0.05%)
Oct 31, 2017	46.85	46.85	46.79	46.81	193,872	-0.02(-0.04%)
Oct 30, 2017		46.85	46.77	46.83	73,783	+0.09(+0.19%)
Oct 27, 2017	46.70	46.74	46.64	46.74	102,614	+0.10(+0.22%)
Oct 26, 2017	46.69	46.70	46.64	46.64	75,369	-0.04(-0.09%)
Oct 25, 2017	46.66	46.70	46.64	46.68	106,933	-0.04(-0.09%)
Oct 24, 2017	46.74	46.75	46.71	46.72	179,644	-0.09(-0.19%)
Oct 23, 2017	46.81	46.81	46.78	46.81	85,995	+0.04(+0.09%)
Oct 20, 2017	46.78	46.80	46.75	46.77	117,938	-0.14(-0.30%)
Oct 19, 2017	46.92	46.92	46.84	46.91	107,476	+0.09(+0.19%)
Oct 18, 2017	46.84	46.85	46.81	46.82	370,123	-0.08(-0.17%)
Oct 17, 2017	46.88	46.91	46.86	46.90	86,069	-0.02(-0.04%)
Oct 16, 2017	46.93	46.97	46.89	46.91	75,414	-0.09(-0.19%)
Oct 13, 2017	47.01	47.01	46.94	47.00	97,970	+0.09(+0.19%)
Oct 12, 2017	46.91	46.91	46.85	46.91	94,931	+0.04(+0.09%)
Oct 11, 2017	46.91	46.91	46.85	46.87	227,071	+0.03(+0.06%)
Oct 10, 2017	46.81	46.91	46.81	46.85	77,700	+0.02(+0.04%)
Oct 09, 2017	46.81	46.89	46.80	46.83	83,554	+0.03(+0.06%)
Oct 06, 2017	46.77	46.85	46.75	46.80	116,432	-0.06(-0.13%)
Oct 05, 2017	46.91	46.91	46.85	46.86	107,933	-0.04(-0.09%)
Oct 04, 2017	46.91	46.92	46.88	46.91	87,718	+0.01(+0.02%)
Oct 03, 2017	46.85	46.92	46.85	46.90	82,611	+0.03(+0.07%)