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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	49.01	49.16	49.01	49.16	1,001,882	+0.26(+0.53%)
May 30, 2019	48.80	48.92	48.76	48.90	338,872	+0.10(+0.20%)
May 29, 2019	48.88	48.92	48.79	48.80	462,425	-0.01(-0.02%)
May 28, 2019	48.73	48.81	48.71	48.81	654,274	+0.15(+0.31%)
May 24, 2019	48.65	48.66	48.62	48.65	236,533	-0.01(-0.02%)
May 23, 2019	48.55	48.73	48.55	48.66	597,505	+0.20(+0.41%)
May 22, 2019	48.41	48.47	48.40	48.47	522,762	+0.10(+0.20%)
May 21, 2019	48.41	48.49	48.35	48.37	1,102,823	-0.05(-0.11%)
May 20, 2019	48.49	48.51	48.41	48.42	249,546	-0.08(-0.17%)
May 17, 2019	48.54	48.54	48.44	48.50	245,417	+0.03(+0.06%)
May 16, 2019	48.46	48.49	48.42	48.47	279,150	-0.05(-0.11%)
May 15, 2019	48.56	48.57	48.49	48.53	414,499	+0.09(+0.19%)
May 14, 2019	48.43	48.44	48.39	48.44	218,670	-0.01(-0.02%)
May 13, 2019	48.43	48.48	48.40	48.45	250,450	+0.18(+0.37%)
May 10, 2019	48.29	48.35	48.25	48.27	718,041	-0.01(-0.02%)
May 09, 2019	48.31	48.37	48.26	48.28	427,856	+0.06(+0.13%)
May 08, 2019	48.30	48.30	48.18	48.21	361,391	-0.05(-0.11%)
May 07, 2019	48.22	48.29	48.22	48.27	430,063	+0.12(+0.24%)
May 06, 2019	48.20	48.20	48.15	48.15	1,084,185	+0.08(+0.17%)
May 03, 2019	48.04	48.10	48.04	48.07	1,118,372	+0.05(+0.11%)
May 02, 2019	48.07	48.10	48.01	48.01	321,982	-0.12(-0.24%)
May 01, 2019	48.15	48.31	48.10	48.13	512,488	-0.02(-0.04%)
Apr 30, 2019	48.05	48.17	48.05	48.15	380,150	+0.05(+0.11%)
Apr 29, 2019	48.08	48.10	48.06	48.10	402,761	-0.03(-0.06%)
Apr 26, 2019	48.14	48.15	48.12	48.13	371,203	+0.09(+0.19%)
Apr 25, 2019	48.06	48.10	48.03	48.04	356,389	-0.03(-0.06%)
Apr 24, 2019	48.04	48.09	48.04	48.06	701,659	+0.10(+0.21%)
Apr 23, 2019	47.95	47.97	47.94	47.96	269,380	+0.08(+0.17%)
Apr 22, 2019	47.90	47.92	47.87	47.88	421,473	-0.04(-0.07%)
Apr 18, 2019	47.92	47.95	47.89	47.92	438,856	+0.08(+0.17%)
Apr 17, 2019	47.81	47.87	47.81	47.84	423,723	+0.01(+0.02%)
Apr 16, 2019	47.86	47.88	47.82	47.83	332,704	-0.09(-0.19%)
Apr 15, 2019	47.88	47.94	47.88	47.92	859,458	+0.03(+0.06%)
Apr 12, 2019	47.92	47.94	47.88	47.89	283,409	-0.14(-0.30%)
Apr 11, 2019	48.05	48.07	48.03	48.04	283,168	-0.07(-0.15%)
Apr 10, 2019	48.09	48.14	48.09	48.11	410,826	+0.07(+0.15%)
Apr 09, 2019	48.07	48.08	48.03	48.04	520,263	+0.05(+0.11%)
Apr 08, 2019	48.02	48.04	47.97	47.98	581,781	-0.03(-0.06%)
Apr 05, 2019	47.97	48.05	47.97	48.01	309,892	+0.00(+0.00%)
Apr 04, 2019	47.99	48.04	47.97	48.01	681,277	+0.04(+0.08%)
Apr 03, 2019	47.97	48.03	47.97	47.97	1,410,182	-0.09(-0.19%)
Apr 02, 2019	48.05	48.10	48.04	48.06	2,715,945	+0.03(+0.06%)
Apr 01, 2019	48.22	48.26	47.99	48.04	443,106	-0.19(-0.40%)
Mar 29, 2019	48.17	48.23	48.15	48.23	885,263	-0.05(-0.11%)
Mar 28, 2019	48.29	48.31	48.22	48.28	598,335	-0.01(-0.02%)
Mar 27, 2019	48.29	48.39	48.28	48.29	230,777	+0.08(+0.17%)
Mar 26, 2019	48.18	48.26	48.15	48.21	467,372	-0.03(-0.06%)
Mar 25, 2019	48.15	48.32	48.12	48.24	387,414	+0.12(+0.24%)
Mar 22, 2019	48.02	48.16	48.02	48.12	531,225	+0.24(+0.51%)
Mar 21, 2019	47.93	47.94	47.86	47.88	223,573	-0.02(-0.04%)
Mar 20, 2019	47.70	47.92	47.70	47.90	325,388	+0.23(+0.49%)
Mar 19, 2019	47.65	47.71	47.65	47.66	537,575	-0.03(-0.06%)
Mar 18, 2019	47.70	47.73	47.69	47.69	297,530	-0.04(-0.09%)
Mar 15, 2019	47.73	47.75	47.70	47.74	349,243	+0.08(+0.17%)
Mar 14, 2019	47.67	47.69	47.61	47.66	216,968	-0.03(-0.06%)
Mar 13, 2019	47.66	47.70	47.64	47.68	274,032	-0.02(-0.04%)
Mar 12, 2019	47.64	47.71	47.63	47.70	288,017	+0.08(+0.17%)
Mar 11, 2019	47.64	47.64	47.58	47.62	367,823	-0.01(-0.02%)
Mar 08, 2019	47.62	47.66	47.58	47.63	673,286	+0.05(+0.11%)
Mar 07, 2019	47.54	47.60	47.53	47.58	274,371	+0.11(+0.23%)
Mar 06, 2019	47.38	47.49	47.38	47.47	813,915	+0.10(+0.21%)
Mar 05, 2019	47.31	47.38	47.30	47.37	1,937,171	+0.02(+0.04%)
Mar 04, 2019	47.31	47.38	47.29	47.35	358,165	+0.09(+0.19%)