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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2016	47.93	48.00	47.88	47.98	666,635	+0.08(+0.16%)
Jun 29, 2016	47.98	48.00	47.88	47.90	103,067	-0.10(-0.21%)
Jun 28, 2016	47.98	48.20	47.94	48.00	389,898	-0.02(-0.04%)
Jun 27, 2016	47.99	48.03	47.93	48.02	184,397	+0.26(+0.54%)
Jun 24, 2016	47.83	47.84	47.73	47.76	84,859	+0.41(+0.86%)
Jun 23, 2016	47.40	47.42	47.35	47.36	57,878	-0.13(-0.28%)
Jun 22, 2016	47.45	47.50	47.40	47.49	32,237	+0.04(+0.09%)
Jun 21, 2016	47.52	47.52	47.41	47.45	105,933	-0.07(-0.14%)
Jun 20, 2016	47.53	47.55	47.49	47.52	71,678	-0.12(-0.26%)
Jun 17, 2016	47.71	47.71	47.61	47.64	45,578	-0.08(-0.17%)
Jun 16, 2016	47.80	47.84	47.69	47.72	128,958	+0.03(+0.05%)
Jun 15, 2016	47.60	47.78	47.59	47.70	53,831	+0.11(+0.23%)
Jun 14, 2016	47.64	47.70	47.58	47.59	65,782	-0.02(-0.05%)
Jun 13, 2016	47.58	47.64	47.52	47.61	297,212	+0.09(+0.18%)
Jun 10, 2016	47.49	47.54	47.46	47.52	83,997	+0.11(+0.23%)
Jun 09, 2016	47.40	47.42	47.36	47.41	71,780	+0.09(+0.18%)
Jun 08, 2016	47.36	47.38	47.33	47.33	655,691	-0.03(-0.05%)
Jun 07, 2016	47.33	47.38	47.33	47.35	87,001	+0.05(+0.11%)
Jun 06, 2016	47.34	47.34	47.27	47.30	154,300	-0.02(-0.04%)
Jun 03, 2016	47.31	47.37	47.30	47.32	117,097	+0.26(+0.55%)
Jun 02, 2016	47.02	47.10	46.98	47.06	98,110	+0.09(+0.20%)
Jun 01, 2016	47.02	47.05	46.93	46.97	95,709	-0.02(-0.05%)
May 31, 2016	46.84	47.01	46.83	46.99	95,998	+0.12(+0.26%)
May 27, 2016	47.01	46.87	46.87	46.87	107,683	-0.15(-0.31%)
May 26, 2016	46.93	47.06	46.93	47.01	49,447	+0.12(+0.25%)
May 25, 2016	46.88	46.95	46.87	46.90	70,453	-0.01(-0.03%)
May 24, 2016	46.91	46.95	46.88	46.91	59,452	-0.05(-0.11%)
May 23, 2016	46.96	46.99	46.92	46.96	64,534	-0.01(-0.02%)
May 20, 2016	46.91	46.99	46.89	46.97	77,224	+0.02(+0.05%)
May 19, 2016	46.91	46.98	46.91	46.95	63,909	+0.06(+0.13%)
May 18, 2016	47.09	47.10	46.87	46.89	105,763	-0.28(-0.59%)
May 17, 2016	47.16	47.25	47.15	47.17	68,765	-0.06(-0.13%)
May 16, 2016	47.27	47.28	47.22	47.23	125,379	-0.13(-0.27%)
May 13, 2016	47.25	47.47	47.21	47.36	138,888	+0.09(+0.20%)
May 12, 2016	47.25	47.30	47.21	47.26	61,437	-0.05(-0.11%)
May 11, 2016	47.28	47.37	47.27	47.31	86,978	+0.00(+0.00%)
May 10, 2016	47.31	47.34	47.26	47.31	78,491	-0.01(-0.02%)
May 09, 2016	47.28	47.33	47.26	47.32	52,429	+0.09(+0.18%)
May 06, 2016	47.25	47.33	47.20	47.24	189,881	-0.03(-0.07%)
May 05, 2016	47.19	47.29	47.15	47.27	232,318	+0.04(+0.08%)
May 04, 2016	47.19	47.24	47.12	47.23	148,272	+0.10(+0.21%)
May 03, 2016	47.15	47.19	47.13	47.14	38,343	+0.14(+0.29%)
May 02, 2016	47.04	47.06	46.97	47.00	129,297	-0.09(-0.18%)
Apr 29, 2016	47.02	47.10	46.98	47.08	75,450	+0.02(+0.04%)
Apr 28, 2016	46.96	47.08	46.94	47.07	55,568	+0.13(+0.27%)
Apr 27, 2016	46.85	46.96	46.84	46.94	89,797	+0.15(+0.31%)
Apr 26, 2016	46.85	46.85	46.77	46.79	105,612	-0.07(-0.15%)
Apr 25, 2016	46.88	46.91	46.85	46.86	67,279	-0.02(-0.04%)
Apr 22, 2016	46.91	46.94	46.86	46.88	85,698	-0.04(-0.09%)
Apr 21, 2016	46.91	46.97	46.88	46.92	47,379	-0.07(-0.15%)
Apr 20, 2016	47.13	47.17	46.96	46.99	216,061	-0.11(-0.24%)
Apr 19, 2016	47.17	47.17	47.08	47.10	87,046	-0.08(-0.17%)
Apr 18, 2016	47.19	47.20	47.13	47.18	72,456	-0.02(-0.04%)
Apr 15, 2016	47.13	47.23	47.13	47.20	94,889	+0.11(+0.24%)
Apr 14, 2016	47.14	47.17	47.09	47.09	46,127	-0.09(-0.18%)
Apr 13, 2016	47.16	47.21	47.13	47.18	295,562	-0.02(-0.04%)
Apr 12, 2016	47.24	47.25	47.17	47.20	52,921	-0.11(-0.24%)
Apr 11, 2016	47.25	47.34	47.23	47.31	73,261	-0.02(-0.04%)
Apr 08, 2016	47.29	47.33	47.27	47.32	57,740	-0.03(-0.07%)
Apr 07, 2016	47.30	47.37	47.28	47.36	65,138	+0.15(+0.33%)
Apr 06, 2016	47.25	47.25	47.17	47.20	67,315	-0.04(-0.09%)
Apr 05, 2016	47.24	47.28	47.21	47.25	126,146	+0.11(+0.24%)
Apr 04, 2016	47.15	47.16	47.10	47.14	87,134	+0.04(+0.09%)