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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	42.12	42.35	42.12	42.33	16,674	+0.35(+0.84%)
Jul 28, 2011	41.98	42.01	41.95	41.98	11,284	+0.09(+0.22%)
Jul 27, 2011	41.92	41.98	41.85	41.89	8,211	-0.09(-0.22%)
Jul 26, 2011	41.89	42.01	41.89	41.98	106,046	+0.11(+0.25%)
Jul 25, 2011	41.85	41.96	41.84	41.87	18,226	-0.08(-0.19%)
Jul 22, 2011	41.94	41.96	41.89	41.95	8,111	+0.06(+0.15%)
Jul 21, 2011	41.96	41.97	41.79	41.89	8,680	-0.13(-0.31%)
Jul 20, 2011	42.01	42.06	41.99	42.02	40,199	-0.07(-0.16%)
Jul 19, 2011	42.01	42.09	42.01	42.09	4,843	+0.02(+0.05%)
Jul 18, 2011	42.10	42.11	42.03	42.07	38,149	+0.03(+0.08%)
Jul 15, 2011	41.88	42.05	41.87	42.03	15,487	+0.10(+0.24%)
Jul 14, 2011	41.95	42.00	41.92	41.93	5,684	-0.16(-0.37%)
Jul 13, 2011	41.95	42.09	41.92	42.09	34,497	+0.05(+0.12%)
Jul 12, 2011	41.99	42.05	41.93	42.04	3,307	+0.05(+0.13%)
Jul 11, 2011	41.88	41.98	41.86	41.98	24,379	+0.23(+0.55%)
Jul 08, 2011	41.69	41.78	41.69	41.75	18,645	+0.36(+0.87%)
Jul 07, 2011	41.41	41.46	41.37	41.39	21,623	-0.16(-0.38%)
Jul 06, 2011	41.61	41.62	41.55	41.55	24,255	+0.01(+0.02%)
Jul 05, 2011	41.47	41.54	41.42	41.54	15,265	+0.26(+0.64%)
Jul 01, 2011	41.41	41.41	41.24	41.27	27,063	-0.15(-0.37%)
Jun 30, 2011	41.63	41.63	41.36	41.43	18,591	-0.11(-0.26%)
Jun 29, 2011	41.66	41.67	41.51	41.54	100,137	-0.20(-0.47%)
Jun 28, 2011	41.95	41.96	41.71	41.73	10,382	-0.30(-0.72%)
Jun 27, 2011	42.16	42.16	41.99	42.04	18,068	-0.09(-0.21%)
Jun 24, 2011	42.00	42.16	42.00	42.13	48,717	+0.16(+0.37%)
Jun 23, 2011	41.97	42.03	41.96	41.97	31,684	+0.14(+0.34%)
Jun 22, 2011	41.88	41.90	41.80	41.83	14,582	+0.02(+0.06%)
Jun 21, 2011	41.83	41.86	41.76	41.81	64,221	-0.06(-0.13%)
Jun 20, 2011	41.87	41.87	41.86	41.86	53,110	-0.04(-0.10%)
Jun 17, 2011	41.87	41.92	41.84	41.91	7,317	+0.01(+0.03%)
Jun 16, 2011	41.86	41.92	41.84	41.90	8,616	+0.07(+0.18%)
Jun 15, 2011	41.60	41.84	41.60	41.82	12,533	+0.31(+0.74%)
Jun 14, 2011	41.57	41.63	41.49	41.51	54,737	-0.26(-0.62%)
Jun 13, 2011	41.74	41.83	41.72	41.77	20,563	-0.04(-0.10%)
Jun 10, 2011	41.79	41.86	41.79	41.82	112,501	+0.07(+0.16%)
Jun 09, 2011	41.83	41.83	41.70	41.75	18,789	-0.12(-0.27%)
Jun 08, 2011	41.79	41.91	41.79	41.87	21,919	+0.12(+0.28%)
Jun 07, 2011	41.67	41.75	41.65	41.75	8,755	+0.02(+0.04%)
Jun 06, 2011	41.69	41.77	41.63	41.73	65,356	+0.03(+0.07%)
Jun 03, 2011	41.82	41.82	41.67	41.70	5,897	+0.38(+0.91%)
May 24, 2011	41.28	41.34	41.26	41.33	2,670	-0.01(-0.01%)
May 23, 2011	41.43	41.43	41.32	41.33	12,564	+0.04(+0.10%)
May 20, 2011	41.24	41.29	41.22	41.29	4,312	+0.09(+0.21%)
May 19, 2011	41.05	41.20	41.05	41.20	8,677	+0.02(+0.06%)
May 18, 2011	41.31	41.31	41.15	41.18	7,932	-0.15(-0.37%)
May 17, 2011	41.34	41.36	41.25	41.33	188,096	+0.07(+0.16%)
May 16, 2011	41.23	41.27	41.15	41.27	35,066	+0.08(+0.20%)
May 13, 2011	41.16	41.25	41.15	41.18	12,504	+0.10(+0.24%)
May 12, 2011	41.14	41.17	41.06	41.08	9,982	-0.06(-0.14%)
May 11, 2011	41.03	41.15	41.00	41.14	12,163	+0.09(+0.22%)
May 10, 2011	41.14	41.14	41.05	41.05	21,625	-0.12(-0.30%)
May 09, 2011	41.16	41.19	41.15	41.18	11,106	+0.06(+0.14%)
May 06, 2011	41.00	41.14	40.96	41.12	10,490	+0.05(+0.11%)
May 05, 2011	41.03	41.09	41.03	41.07	18,796	+0.11(+0.27%)
May 04, 2011	40.91	40.99	40.91	40.96	4,318	+0.03(+0.08%)
May 03, 2011	40.93	40.93	40.86	40.93	16,702	+0.07(+0.18%)
May 02, 2011	40.86	40.86	40.85	40.85	11,907	-0.02(-0.04%)
Apr 29, 2011	40.82	40.90	40.80	40.87	16,991	+0.04(+0.09%)
Apr 28, 2011	40.81	40.86	40.76	40.83	19,511	+0.18(+0.43%)
Apr 27, 2011	40.68	40.71	40.64	40.65	12,728	-0.12(-0.29%)
Apr 26, 2011	40.68	40.77	40.66	40.77	28,485	+0.13(+0.33%)
Apr 25, 2011	40.58	40.65	40.58	40.64	10,152	+0.08(+0.20%)
Apr 21, 2011	40.54	40.57	40.54	40.56	8,124	+0.00(+0.01%)
Apr 20, 2011	40.60	40.60	40.55	40.56	13,217	-0.08(-0.19%)
Apr 19, 2011	40.64	40.67	40.61	40.63	32,418	+0.02(+0.04%)
Apr 18, 2011	40.58	40.63	40.51	40.62	21,329	+0.11(+0.27%)
Apr 15, 2011	40.49	40.52	40.45	40.51	14,964	+0.18(+0.45%)
Apr 14, 2011	40.46	40.46	40.33	40.33	3,120	-0.04(-0.09%)
Apr 13, 2011	40.26	40.40	40.26	40.36	5,452	+0.06(+0.14%)
Apr 12, 2011	40.23	40.31	40.23	40.31	2,881	+0.19(+0.47%)
Apr 11, 2011	40.12	40.16	40.07	40.12	8,143	+0.03(+0.07%)
Apr 08, 2011	40.02	40.10	40.02	40.09	6,844	-0.02(-0.05%)
Apr 07, 2011	40.17	40.17	40.11	40.11	22,464	-0.02(-0.06%)
Apr 06, 2011	40.16	40.18	40.11	40.13	17,929	-0.10(-0.25%)
Apr 05, 2011	40.34	40.34	40.22	40.23	12,984	-0.12(-0.31%)
Apr 04, 2011	40.34	40.41	40.33	40.36	41,362	+0.12(+0.31%)
Apr 01, 2011	40.15	40.26	40.11	40.23	14,007	-0.09(-0.22%)
Mar 31, 2011	40.43	40.44	40.26	40.32	33,124	-0.06(-0.14%)
Mar 30, 2011	40.33	40.41	40.32	40.38	8,895	+0.12(+0.29%)
Mar 29, 2011	40.31	40.35	40.26	40.26	7,397	-0.10(-0.24%)
Mar 28, 2011	40.34	40.38	40.31	40.36	4,787	+0.00(+0.00%)
Mar 25, 2011	40.50	40.53	40.35	40.36	16,644	-0.11(-0.26%)
Mar 24, 2011	40.54	40.58	40.45	40.46	9,728	-0.14(-0.35%)
Mar 23, 2011	40.76	40.77	40.60	40.60	12,744	-0.05(-0.11%)
Mar 22, 2011	40.62	40.66	40.61	40.65	10,141	-0.02(-0.06%)
Mar 21, 2011	40.69	40.74	40.66	40.68	91,475	-0.13(-0.31%)
Mar 18, 2011	40.76	40.84	40.76	40.80	4,998	-0.10(-0.23%)
Mar 17, 2011	40.90	40.90	40.79	40.90	4,885	-0.10(-0.23%)
Mar 16, 2011	40.86	41.06	40.83	40.99	32,678	+0.25(+0.62%)
Mar 15, 2011	40.83	40.83	40.72	40.74	46,097	+0.07(+0.16%)
Mar 14, 2011	40.65	40.73	40.65	40.68	95,909	+0.12(+0.31%)
Mar 11, 2011	40.59	40.59	40.52	40.55	11,988	-0.04(-0.11%)
Mar 10, 2011	40.44	40.60	40.39	40.59	20,552	+0.23(+0.57%)
Mar 09, 2011	40.28	40.39	40.23	40.36	12,074	+0.15(+0.37%)
Mar 08, 2011	40.24	40.26	40.19	40.22	40,540	-0.06(-0.16%)
Mar 07, 2011	40.24	40.36	40.17	40.28	11,152	-0.02(-0.05%)
Mar 04, 2011	40.17	40.31	40.17	40.30	6,755	+0.24(+0.60%)
Mar 03, 2011	40.15	40.15	40.06	40.06	2,692	-0.24(-0.61%)
Mar 02, 2011	40.42	40.46	40.31	40.31	18,716	-0.14(-0.35%)
Mar 01, 2011	40.26	40.45	40.26	40.45	23,816	-0.02(-0.04%)
Feb 28, 2011	40.45	40.48	40.42	40.46	12,096	+0.08(+0.19%)
Feb 25, 2011	40.36	40.40	40.36	40.38	2,338	+0.06(+0.14%)
Feb 24, 2011	40.36	40.40	40.33	40.33	5,479	+0.06(+0.14%)
Feb 23, 2011	40.37	40.37	40.25	40.27	29,922	-0.07(-0.19%)
Feb 22, 2011	40.22	40.35	40.17	40.35	11,531	+0.30(+0.75%)
Feb 18, 2011	39.99	40.07	39.98	40.04	2,343	-0.02(-0.04%)
Feb 17, 2011	40.08	40.08	39.99	40.06	11,159	+0.11(+0.28%)
Feb 16, 2011	39.94	39.99	39.87	39.95	12,153	-0.00(-0.01%)
Feb 15, 2011	39.95	39.95	39.93	39.95	7,429	+0.05(+0.12%)
Feb 14, 2011	39.87	39.97	39.87	39.90	6,815	+0.02(+0.05%)
Feb 11, 2011	39.94	39.94	39.84	39.88	9,745	+0.10(+0.24%)
Feb 10, 2011	39.86	39.89	39.76	39.79	88,481	-0.15(-0.38%)
Feb 09, 2011	39.81	39.94	39.79	39.94	8,915	+0.14(+0.34%)
Feb 08, 2011	39.96	39.97	39.81	39.81	8,692	-0.17(-0.43%)
Feb 07, 2011	39.88	39.99	39.88	39.98	7,843	+0.01(+0.01%)
Feb 04, 2011	40.11	40.11	39.96	39.97	33,739	-0.20(-0.50%)
Feb 03, 2011	40.23	40.27	40.17	40.17	7,126	-0.19(-0.46%)
Feb 02, 2011	40.50	40.50	40.32	40.36	9,241	-0.07(-0.18%)
Feb 01, 2011	40.49	40.52	40.42	40.43	7,467	-0.23(-0.56%)
Jan 31, 2011	40.75	40.76	40.64	40.66	19,452	-0.09(-0.22%)
Jan 28, 2011	40.52	40.79	40.52	40.75	28,273	+0.15(+0.38%)
Jan 27, 2011	40.54	40.59	40.48	40.59	4,907	+0.13(+0.32%)
Jan 26, 2011	40.56	40.56	40.46	40.46	13,749	-0.21(-0.50%)
Jan 25, 2011	40.54	40.69	40.52	40.67	5,410	+0.17(+0.43%)
Jan 24, 2011	40.49	40.57	40.46	40.49	6,747	+0.02(+0.06%)
Jan 21, 2011	40.37	40.49	40.36	40.47	15,101	+0.03(+0.08%)
Jan 20, 2011	40.53	40.53	40.37	40.44	13,360	-0.18(-0.44%)
Jan 19, 2011	40.55	40.66	40.55	40.62	5,916	+0.06(+0.15%)
Jan 18, 2011	40.61	40.61	40.49	40.56	12,186	-0.08(-0.21%)
Jan 14, 2011	40.73	40.78	40.63	40.64	30,456	-0.04(-0.11%)
Jan 13, 2011	40.55	40.68	40.54	40.68	12,234	+0.17(+0.41%)
Jan 12, 2011	40.45	40.52	40.40	40.52	4,063	-0.07(-0.18%)
Jan 11, 2011	40.67	40.67	40.53	40.59	9,184	-0.09(-0.21%)
Jan 10, 2011	40.62	40.68	40.60	40.68	9,369	+0.14(+0.34%)
Jan 07, 2011	40.38	40.61	40.38	40.54	7,834	+0.24(+0.59%)
Jan 06, 2011	40.28	40.33	40.28	40.30	4,519	+0.07(+0.18%)
Jan 05, 2011	40.31	40.31	40.15	40.22	20,890	-0.24(-0.59%)
Jan 04, 2011	40.49	40.55	40.46	40.46	4,816	-0.01(-0.04%)
Jan 03, 2011	40.38	40.48	40.31	40.48	14,665	+0.01(+0.03%)
Dec 31, 2010	40.36	40.48	40.36	40.47	6,559	+0.10(+0.25%)
Dec 30, 2010	40.36	40.36	40.29	40.36	5,480	-0.07(-0.18%)
Dec 29, 2010	40.12	40.45	40.08	40.44	12,528	+0.31(+0.78%)
Dec 28, 2010	40.40	40.40	40.13	40.13	11,140	-0.28(-0.70%)
Dec 27, 2010	40.26	40.41	40.24	40.41	19,527	+0.06(+0.15%)
Dec 23, 2010	40.40	40.40	40.31	40.35	16,566	-0.09(-0.22%)
Dec 22, 2010	40.52	40.52	40.40	40.44	23,057	-0.06(-0.16%)
Dec 21, 2010	40.55	40.55	40.42	40.50	9,441	-0.00(-0.00%)
Dec 20, 2010	40.59	40.65	40.45	40.50	13,877	+0.01(+0.02%)
Dec 17, 2010	40.34	40.51	40.34	40.49	21,373	+0.22(+0.53%)
Dec 16, 2010	40.13	40.28	40.03	40.28	6,606	+0.14(+0.34%)
Dec 15, 2010	40.31	40.35	40.07	40.14	23,758	-0.08(-0.20%)
Dec 14, 2010	40.42	40.48	40.19	40.22	18,812	-0.30(-0.73%)
Dec 13, 2010	40.36	40.57	40.34	40.52	13,453	+0.12(+0.31%)
Dec 10, 2010	40.54	40.54	40.40	40.40	19,329	-0.21(-0.53%)
Dec 09, 2010	40.66	40.66	40.51	40.61	13,316	-0.02(-0.05%)
Dec 08, 2010	40.68	40.68	40.45	40.63	28,468	-0.24(-0.60%)
Dec 07, 2010	41.17	41.17	40.83	40.87	30,405	-0.49(-1.19%)
Dec 06, 2010	41.36	41.39	41.31	41.37	20,790	+0.18(+0.44%)
Dec 03, 2010	41.32	41.34	41.17	41.18	7,696	+0.09(+0.22%)
Dec 02, 2010	41.14	41.23	41.09	41.09	32,791	-0.10(-0.24%)
Dec 01, 2010	41.30	41.32	41.18	41.19	21,612	-0.42(-1.00%)
Nov 30, 2010	41.67	41.73	41.60	41.61	13,268	+0.06(+0.15%)
Nov 29, 2010	41.54	41.59	41.49	41.55	24,984	+0.04(+0.10%)
Nov 26, 2010	41.46	41.50	41.41	41.50	11,569	+0.18(+0.44%)
Nov 24, 2010	41.59	41.32	41.32	41.32	23,708	-0.39(-0.94%)
Nov 23, 2010	41.77	41.78	41.67	41.71	12,438	+0.08(+0.19%)
Nov 22, 2010	41.53	41.64	41.51	41.64	11,966	+0.19(+0.46%)
Nov 19, 2010	41.41	41.45	41.39	41.44	9,268	+0.03(+0.07%)
Nov 18, 2010	41.41	41.59	41.31	41.41	18,909	-0.17(-0.41%)
Nov 17, 2010	41.56	41.60	41.56	41.59	10,049	+0.06(+0.14%)
Nov 16, 2010	41.54	41.54	41.34	41.53	3,317	+0.11(+0.25%)
Nov 15, 2010	41.59	41.64	41.42	41.42	6,774	-0.30(-0.72%)
Nov 12, 2010	41.92	41.96	41.72	41.73	94,923	-0.24(-0.56%)
Nov 11, 2010	41.93	42.04	41.92	41.96	10,325	-0.10(-0.23%)
Nov 10, 2010	41.96	42.08	41.66	42.06	29,664	+0.12(+0.28%)
Nov 09, 2010	42.23	42.23	41.94	41.94	27,416	-0.29(-0.68%)
Nov 08, 2010	42.27	42.29	42.19	42.23	19,969	-0.03(-0.08%)
Nov 05, 2010	42.37	42.38	42.26	42.26	11,274	-0.15(-0.35%)
Nov 04, 2010	42.36	42.42	42.34	42.41	22,194	+0.21(+0.49%)
Nov 03, 2010	42.13	42.20	41.87	42.20	20,268	+0.13(+0.31%)
Nov 02, 2010	42.03	42.09	42.03	42.07	21,986	+0.06(+0.14%)
Nov 01, 2010	42.11	42.11	41.97	42.01	18,955	-0.04(-0.10%)
Oct 29, 2010	41.97	42.07	41.97	42.05	35,505	+0.16(+0.37%)
Oct 28, 2010	41.84	41.92	41.82	41.90	10,410	+0.21(+0.51%)
Oct 27, 2010	41.78	41.79	41.69	41.69	35,674	-0.38(-0.89%)
Oct 25, 2010	42.19	42.20	42.05	42.06	18,703	-0.01(-0.03%)
Oct 22, 2010	42.06	42.10	42.05	42.07	14,036	-0.03(-0.07%)
Oct 21, 2010	42.16	42.17	42.10	42.10	11,705	-0.14(-0.33%)
Oct 20, 2010	42.17	42.28	42.17	42.24	4,346	+0.02(+0.06%)
Oct 19, 2010	42.10	42.24	42.10	42.22	21,157	+0.07(+0.16%)
Oct 18, 2010	42.10	42.17	42.10	42.15	7,084	+0.16(+0.37%)
Oct 15, 2010	42.05	42.06	41.94	42.00	11,119	-0.11(-0.26%)
Oct 14, 2010	42.16	42.17	42.04	42.10	13,472	-0.07(-0.18%)
Oct 13, 2010	42.11	42.18	42.10	42.18	7,674	-0.02(-0.06%)
Oct 12, 2010	42.30	42.30	42.18	42.20	15,750	-0.08(-0.19%)
Oct 11, 2010	42.35	42.35	42.28	42.28	3,616	+0.04(+0.10%)
Oct 08, 2010	42.24	42.33	42.24	42.24	12,794	+0.03(+0.08%)
Oct 07, 2010	42.22	42.22	42.19	42.21	3,617	+0.04(+0.10%)
Oct 06, 2010	42.23	42.25	42.17	42.17	10,898	+0.13(+0.31%)
Oct 05, 2010	42.04	42.05	42.02	42.04	7,961	+0.03(+0.06%)
Oct 04, 2010	41.93	42.01	41.93	42.01	7,731	+0.11(+0.27%)
Oct 01, 2010	41.90	41.92	41.78	41.90	11,044	-0.04(-0.10%)
Sep 30, 2010	41.87	41.94	41.75	41.94	5,913	-0.00(-0.00%)
Sep 29, 2010	42.01	42.01	41.94	41.94	15,940	-0.08(-0.19%)
Sep 28, 2010	41.97	42.03	41.97	42.02	2,411	+0.13(+0.31%)
Sep 27, 2010	41.78	41.89	41.78	41.89	7,177	+0.17(+0.42%)
Sep 24, 2010	41.72	41.74	41.69	41.72	12,661	-0.06(-0.14%)
Sep 23, 2010	41.89	41.91	41.77	41.77	25,250	-0.02(-0.05%)
Sep 22, 2010	41.84	41.90	41.79	41.79	5,713	+0.03(+0.08%)
Sep 21, 2010	41.60	41.76	41.56	41.76	16,857	+0.25(+0.60%)
Sep 20, 2010	41.48	41.51	41.43	41.51	9,091	+0.10(+0.23%)
Sep 17, 2010	41.41	41.43	41.40	41.41	3,105	-0.01(-0.02%)
Sep 15, 2010	41.50	41.55	41.41	41.42	15,856	-0.11(-0.25%)
Sep 14, 2010	41.41	41.53	41.41	41.53	17,616	+0.17(+0.42%)
Sep 13, 2010	41.19	41.36	41.19	41.36	21,072	+0.16(+0.39%)
Sep 10, 2010	41.19	41.21	41.13	41.19	5,681	-0.04(-0.10%)
Sep 09, 2010	41.37	41.37	41.23	41.24	39,400	-0.25(-0.61%)
Sep 08, 2010	41.50	41.53	41.44	41.49	42,680	-0.10(-0.23%)
Sep 07, 2010	41.51	41.59	41.49	41.59	17,332	+0.22(+0.54%)
Sep 03, 2010	41.32	41.41	41.29	41.36	16,850	-0.14(-0.34%)
Sep 02, 2010	41.55	41.55	41.50	41.50	3,048	-0.06(-0.15%)
Sep 01, 2010	41.72	41.72	41.52	41.57	23,250	-0.25(-0.59%)
Aug 31, 2010	41.81	41.82	41.76	41.82	10,408	+0.11(+0.28%)
Aug 30, 2010	41.60	41.70	41.57	41.70	9,190	+0.28(+0.67%)
Aug 27, 2010	41.42	41.70	41.42	41.42	30,799	-0.28(-0.67%)
Aug 26, 2010	41.65	41.71	41.63	41.70	13,603	+0.06(+0.14%)
Aug 25, 2010	41.87	41.87	41.64	41.64	26,535	-0.11(-0.26%)
Aug 24, 2010	41.70	41.82	41.69	41.75	35,461	+0.19(+0.45%)
Aug 23, 2010	41.51	41.58	41.50	41.56	45,214	+0.05(+0.12%)
Aug 20, 2010	41.62	41.63	41.50	41.51	44,441	-0.13(-0.31%)
Aug 19, 2010	41.51	41.66	41.51	41.64	195,023	+0.12(+0.29%)
Aug 18, 2010	41.63	41.64	41.52	41.52	12,452	-0.02(-0.06%)
Aug 17, 2010	41.59	41.59	41.50	41.54	27,061	-0.12(-0.30%)
Aug 16, 2010	41.75	41.76	41.59	41.67	43,242	+0.21(+0.50%)
Aug 13, 2010	41.46	41.46	41.41	41.46	24,748	+0.09(+0.22%)
Aug 12, 2010	41.49	41.49	41.37	41.37	31,940	-0.10(-0.23%)
Aug 11, 2010	41.46	41.50	41.42	41.47	38,882	+0.11(+0.26%)
Aug 10, 2010	41.18	41.37	41.14	41.36	25,032	+0.16(+0.39%)
Aug 09, 2010	41.20	41.21	41.19	41.20	17,935	-0.02(-0.04%)
Aug 06, 2010	41.22	41.33	41.17	41.22	20,254	+0.16(+0.40%)