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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	47.60	47.71	47.60	47.70	383,784	+0.05(+0.11%)
Apr 29, 2019	47.63	47.64	47.61	47.64	406,611	-0.03(-0.06%)
Apr 26, 2019	47.69	47.70	47.66	47.67	374,752	+0.09(+0.19%)
Apr 25, 2019	47.61	47.64	47.58	47.58	359,796	-0.03(-0.06%)
Apr 24, 2019	47.58	47.63	47.58	47.61	708,366	+0.10(+0.21%)
Apr 23, 2019	47.50	47.52	47.48	47.51	271,955	+0.08(+0.17%)
Apr 22, 2019	47.45	47.46	47.42	47.43	425,503	-0.04(-0.08%)
Apr 18, 2019	47.46	47.50	47.44	47.46	443,052	+0.08(+0.17%)
Apr 17, 2019	47.36	47.42	47.36	47.38	427,774	+0.01(+0.02%)
Apr 16, 2019	47.40	47.43	47.37	47.38	335,885	-0.09(-0.19%)
Apr 15, 2019	47.43	47.48	47.43	47.46	867,674	+0.03(+0.06%)
Apr 12, 2019	47.46	47.49	47.43	47.44	286,119	-0.14(-0.30%)
Apr 11, 2019	47.60	47.62	47.57	47.58	285,875	-0.07(-0.15%)
Apr 10, 2019	47.63	47.69	47.63	47.65	414,753	+0.07(+0.15%)
Apr 09, 2019	47.62	47.63	47.57	47.58	525,237	+0.05(+0.11%)
Apr 08, 2019	47.56	47.59	47.52	47.53	587,342	-0.03(-0.06%)
Apr 05, 2019	47.52	47.59	47.52	47.55	312,855	+0.00(+0.00%)
Apr 04, 2019	47.54	47.58	47.52	47.55	687,790	+0.04(+0.07%)
Apr 03, 2019	47.52	47.57	47.51	47.52	1,423,663	-0.09(-0.19%)
Apr 02, 2019	47.60	47.64	47.58	47.61	2,741,908	+0.03(+0.06%)
Apr 01, 2019	47.77	47.80	47.54	47.58	447,342	-0.19(-0.40%)
Mar 29, 2019	47.71	47.77	47.69	47.77	893,727	-0.05(-0.11%)
Mar 28, 2019	47.84	47.85	47.76	47.83	604,055	-0.01(-0.02%)
Mar 27, 2019	47.84	47.93	47.83	47.84	232,983	+0.08(+0.17%)
Mar 26, 2019	47.73	47.80	47.69	47.76	471,840	-0.03(-0.06%)
Mar 25, 2019	47.69	47.86	47.67	47.78	391,118	+0.12(+0.24%)
Mar 22, 2019	47.57	47.71	47.56	47.67	536,304	+0.24(+0.51%)
Mar 21, 2019	47.48	47.49	47.41	47.43	225,711	-0.02(-0.04%)
Mar 20, 2019	47.25	47.47	47.25	47.44	328,499	+0.23(+0.49%)
Mar 19, 2019	47.20	47.26	47.20	47.21	542,715	-0.03(-0.06%)
Mar 18, 2019	47.25	47.28	47.24	47.24	300,375	-0.04(-0.09%)
Mar 15, 2019	47.28	47.30	47.25	47.28	352,582	+0.08(+0.17%)
Mar 14, 2019	47.22	47.24	47.16	47.20	219,042	-0.03(-0.06%)
Mar 13, 2019	47.21	47.25	47.19	47.23	276,652	-0.02(-0.04%)
Mar 12, 2019	47.19	47.26	47.18	47.25	290,771	+0.08(+0.17%)
Mar 11, 2019	47.19	47.19	47.13	47.17	371,339	-0.01(-0.02%)
Mar 08, 2019	47.17	47.21	47.13	47.18	679,723	+0.05(+0.11%)
Mar 07, 2019	47.09	47.15	47.08	47.12	276,994	+0.11(+0.23%)
Mar 06, 2019	46.93	47.04	46.93	47.02	821,697	+0.10(+0.21%)
Mar 05, 2019	46.86	46.93	46.85	46.92	1,955,693	+0.02(+0.04%)
Mar 04, 2019	46.86	46.93	46.84	46.90	361,589	+0.09(+0.19%)
Mar 01, 2019	46.86	46.89	46.80	46.81	875,040	-0.13(-0.29%)
Feb 28, 2019	46.97	46.99	46.91	46.95	630,897	-0.07(-0.15%)
Feb 27, 2019	47.05	47.05	46.98	47.02	298,067	-0.08(-0.17%)
Feb 26, 2019	47.09	47.12	47.05	47.10	312,497	+0.08(+0.17%)
Feb 25, 2019	47.00	47.02	46.98	47.02	365,960	-0.03(-0.06%)
Feb 22, 2019	47.00	47.09	47.00	47.05	294,820	+0.11(+0.23%)
Feb 21, 2019	46.96	46.97	46.92	46.94	2,705,156	-0.11(-0.23%)
Feb 20, 2019	47.05	47.07	47.02	47.05	378,166	+0.01(+0.02%)
Feb 19, 2019	47.04	47.05	47.01	47.04	424,623	+0.08(+0.17%)
Feb 15, 2019	46.96	46.99	46.95	46.96	455,652	-0.04(-0.08%)
Feb 14, 2019	47.02	47.05	46.97	46.99	724,995	+0.12(+0.25%)
Feb 13, 2019	46.89	46.90	46.85	46.88	225,217	-0.07(-0.15%)
Feb 12, 2019	46.97	46.98	46.93	46.95	597,995	-0.06(-0.13%)
Feb 11, 2019	47.01	47.02	46.97	47.01	546,541	-0.04(-0.09%)
Feb 08, 2019	47.04	47.08	47.04	47.05	987,886	+0.06(+0.13%)
Feb 07, 2019	46.97	47.03	46.97	46.99	403,871	+0.07(+0.15%)
Feb 06, 2019	46.94	46.94	46.89	46.92	561,653	+0.07(+0.15%)
Feb 05, 2019	46.87	46.91	46.85	46.85	631,764	+0.02(+0.04%)
Feb 04, 2019	46.83	46.85	46.81	46.83	378,764	-0.06(-0.13%)