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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	46.07	46.07	45.93	46.00	121,162	-0.03(-0.06%)
Jan 30, 2018	46.06	46.08	45.99	46.02	202,962	-0.05(-0.11%)
Jan 29, 2018	46.04	46.09	45.99	46.08	193,037	-0.08(-0.17%)
Jan 26, 2018	46.19	46.19	46.08	46.16	142,383	-0.09(-0.19%)
Jan 25, 2018	46.16	46.26	46.10	46.24	139,334	+0.06(+0.13%)
Jan 24, 2018	46.21	46.21	46.15	46.18	208,101	-0.02(-0.04%)
Jan 23, 2018	46.18	46.24	46.17	46.20	169,782	+0.09(+0.19%)
Jan 22, 2018	46.15	46.21	46.11	46.11	266,475	-0.01(-0.02%)
Jan 19, 2018	46.20	46.22	46.12	46.12	202,857	-0.12(-0.26%)
Jan 18, 2018	46.25	46.29	46.23	46.24	178,733	-0.07(-0.15%)
Jan 17, 2018	46.34	46.37	46.28	46.31	166,744	-0.04(-0.08%)
Jan 16, 2018	46.43	46.43	46.33	46.35	183,511	-0.03(-0.06%)
Jan 12, 2018		46.37	46.37	46.37	0	-0.04(-0.08%)
Jan 11, 2018	46.39	46.44	46.37	46.41	188,776	+0.02(+0.04%)
Jan 10, 2018	46.31	46.43	46.29	46.39	122,599	+0.01(+0.02%)
Jan 09, 2018	46.44	46.47	46.37	46.38	248,906	-0.11(-0.24%)
Jan 08, 2018	46.51	46.54	46.45	46.50	153,287	-0.02(-0.04%)
Jan 05, 2018	46.51	46.57	46.47	46.51	132,048	-0.03(-0.06%)
Jan 04, 2018	46.52	46.55	46.46	46.54	97,515	-0.08(-0.17%)
Jan 03, 2018	46.59	46.62	46.52	46.62	116,754	+0.00(+0.00%)
Jan 02, 2018	46.65	46.65	46.52	46.62	148,179	+0.00(+0.00%)
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	126,786	-0.03(-0.06%)
Dec 27, 2017	46.53	46.67	46.53	46.64	123,164	+0.12(+0.26%)
Dec 26, 2017	46.47	46.53	46.47	46.52	131,229	+0.04(+0.09%)
Dec 22, 2017	46.48	46.52	46.47	46.47	165,174	-0.02(-0.04%)
Dec 21, 2017	46.51	46.52	46.45	46.49	141,558	+0.03(+0.06%)
Dec 20, 2017	46.49	46.53	46.45	46.46	256,706	-0.14(-0.30%)
Dec 19, 2017	46.64	46.66	46.53	46.60	137,608	-0.09(-0.19%)
Dec 18, 2017	46.69	46.73	46.67	46.69	71,320	-0.01(-0.02%)
Dec 15, 2017	46.67	46.74	46.67	46.70	106,486	-0.07(-0.15%)
Dec 14, 2017	46.74	46.78	46.70	46.77	94,593	+0.01(+0.02%)
Dec 13, 2017	46.68	46.82	46.65	46.76	96,623	+0.12(+0.26%)
Dec 12, 2017	46.66	46.66	46.60	46.64	89,516	-0.01(-0.02%)
Dec 11, 2017	46.73	46.74	46.64	46.65	118,473	-0.04(-0.09%)
Dec 08, 2017	46.74	46.76	46.64	46.69	132,643	+0.00(+0.00%)
Dec 07, 2017	46.74	46.79	46.69	46.69	99,570	-0.05(-0.11%)
Dec 06, 2017	46.73	46.82	46.66	46.74	108,134	+0.08(+0.17%)
Dec 05, 2017	46.66	46.73	46.63	46.66	136,275	-0.03(-0.07%)
Dec 04, 2017	46.68	46.70	46.63	46.70	127,123	-0.05(-0.11%)
Dec 01, 2017	46.73	46.84	46.62	46.75	255,114	+0.13(+0.27%)
Nov 30, 2017	46.69	46.72	46.60	46.62	163,228	-0.10(-0.22%)
Nov 29, 2017	46.71	46.75	46.69	46.73	70,316	-0.10(-0.22%)
Nov 28, 2017	46.85	46.88	46.79	46.83	105,659	+0.03(+0.07%)
Nov 27, 2017	46.79	46.87	46.78	46.80	152,548	+0.01(+0.02%)
Nov 24, 2017	46.81	46.82	46.78	46.79	47,906	-0.03(-0.06%)
Nov 22, 2017	46.73	46.84	46.73	46.82	91,743	+0.10(+0.22%)
Nov 21, 2017	46.73	46.76	46.67	46.71	87,681	-0.03(-0.06%)
Nov 20, 2017	46.77	46.78	46.71	46.74	105,684	-0.05(-0.11%)
Nov 17, 2017	46.79	46.82	46.77	46.79	82,632	+0.03(+0.06%)
Nov 16, 2017	46.79	46.79	46.75	46.76	79,763	-0.08(-0.17%)
Nov 15, 2017	46.84	46.87	46.79	46.84	72,464	+0.10(+0.21%)
Nov 14, 2017	46.69	46.76	46.69	46.75	78,297	+0.03(+0.06%)
Nov 13, 2017	46.75	46.76	46.70	46.72	97,199	-0.03(-0.06%)
Nov 10, 2017	46.80	46.80	46.74	46.75	119,395	-0.11(-0.24%)
Nov 09, 2017	46.86	46.91	46.82	46.86	115,694	-0.02(-0.05%)
Nov 08, 2017	46.95	46.95	46.88	46.88	81,107	-0.01(-0.03%)
Nov 07, 2017	46.92	46.94	46.89	46.89	61,661	-0.01(-0.02%)
Nov 06, 2017	46.89	46.92	46.88	46.90	120,581	+0.02(+0.04%)
Nov 03, 2017	46.89	46.89	46.80	46.89	69,168	+0.04(+0.09%)
Nov 02, 2017	46.82	46.89	46.81	46.84	108,222	+0.05(+0.11%)