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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2018	45.90	45.93	45.87	45.91	263,670	-0.06(-0.14%)
Oct 30, 2018	46.01	46.02	45.97	45.97	231,698	-0.09(-0.19%)
Oct 29, 2018	46.01	46.08	45.96	46.06	299,439	-0.01(-0.02%)
Oct 26, 2018	46.02	46.10	46.02	46.07	405,717	+0.18(+0.39%)
Oct 25, 2018	45.92	45.95	45.87	45.89	195,786	-0.10(-0.21%)
Oct 24, 2018	45.88	46.01	45.88	45.99	286,329	+0.19(+0.41%)
Oct 23, 2018	45.87	45.92	45.80	45.80	252,433	+0.07(+0.16%)
Oct 22, 2018	45.74	45.76	45.72	45.73	423,660	+0.03(+0.06%)
Oct 19, 2018	45.75	45.78	45.70	45.70	266,047	-0.06(-0.14%)
Oct 18, 2018	45.68	45.81	45.67	45.77	238,957	+0.06(+0.14%)
Oct 17, 2018	45.77	45.81	45.70	45.70	177,114	-0.07(-0.16%)
Oct 16, 2018	45.77	45.79	45.74	45.78	238,190	+0.01(+0.02%)
Oct 15, 2018	45.78	45.82	45.77	45.77	290,727	+0.00(+0.00%)
Oct 12, 2018	45.74	45.85	45.74	45.77	611,279	-0.03(-0.06%)
Oct 11, 2018	45.74	45.84	45.72	45.79	229,006	+0.08(+0.17%)
Oct 10, 2018	45.59	45.71	45.59	45.71	351,688	+0.06(+0.14%)
Oct 09, 2018	45.62	45.68	45.61	45.65	340,385	+0.02(+0.04%)
Oct 08, 2018	45.63	45.68	45.62	45.63	491,589	+0.05(+0.12%)
Oct 05, 2018	45.60	45.63	45.55	45.58	328,899	-0.10(-0.21%)
Oct 04, 2018	45.65	45.70	45.64	45.68	538,062	-0.07(-0.16%)
Oct 03, 2018	45.86	45.87	45.70	45.75	445,196	-0.16(-0.35%)
Oct 02, 2018	45.87	45.94	45.87	45.91	272,345	+0.05(+0.12%)
Oct 01, 2018	45.89	45.89	45.85	45.86	334,712	-0.04(-0.09%)
Sep 28, 2018	45.92	45.94	45.90	45.90	449,334	+0.01(+0.02%)
Sep 27, 2018	45.85	45.90	45.85	45.89	213,684	+0.02(+0.04%)
Sep 26, 2018	45.82	45.89	45.82	45.87	237,468	+0.08(+0.17%)
Sep 25, 2018	45.78	45.81	45.77	45.79	300,043	-0.03(-0.06%)
Sep 24, 2018	45.79	45.85	45.79	45.82	210,127	-0.02(-0.04%)
Sep 21, 2018	45.80	45.85	45.80	45.83	171,180	-0.03(-0.06%)
Sep 20, 2018	45.79	45.86	45.79	45.86	192,293	+0.04(+0.10%)
Sep 19, 2018	45.84	45.86	45.80	45.82	297,465	-0.07(-0.15%)
Sep 18, 2018	45.97	45.97	45.87	45.89	499,740	-0.10(-0.21%)
Sep 17, 2018	45.93	45.99	45.92	45.98	207,228	+0.03(+0.06%)
Sep 14, 2018	45.96	46.00	45.96	45.96	217,783	-0.07(-0.15%)
Sep 13, 2018	46.07	46.10	46.03	46.03	150,627	+0.00(+0.00%)
Sep 12, 2018	46.05	46.06	46.03	46.03	204,054	+0.01(+0.02%)
Sep 11, 2018	46.06	46.06	46.01	46.02	313,767	-0.11(-0.23%)
Sep 10, 2018	46.10	46.14	46.10	46.13	167,933	+0.01(+0.02%)
Sep 07, 2018	46.15	46.15	46.10	46.12	736,853	-0.14(-0.31%)
Sep 06, 2018	46.22	46.29	46.22	46.26	692,282	+0.08(+0.17%)
Sep 05, 2018	46.20	46.22	46.18	46.18	589,514	-0.04(-0.08%)
Sep 04, 2018	46.25	46.25	46.19	46.22	426,601	-0.03(-0.07%)
Aug 31, 2018		46.25	46.25	46.25	0	+0.00(+0.00%)
Aug 30, 2018	46.20	46.26	46.20	46.25	194,621	+0.07(+0.15%)
Aug 29, 2018	46.20	46.20	46.15	46.18	215,308	-0.01(-0.02%)
Aug 28, 2018	46.20	46.22	46.19	46.19	221,018	-0.08(-0.17%)
Aug 27, 2018	46.27	46.29	46.25	46.27	197,122	-0.06(-0.13%)
Aug 24, 2018	46.26	46.33	46.26	46.33	882,196	+0.00(+0.00%)
Aug 23, 2018	46.33	46.34	46.31	46.33	210,586	+0.00(+0.00%)
Aug 22, 2018	46.34	46.36	46.31	46.33	288,294	+0.04(+0.08%)
Aug 21, 2018	46.27	46.30	46.27	46.29	212,038	-0.03(-0.06%)
Aug 20, 2018	46.27	46.34	46.27	46.32	236,278	+0.10(+0.21%)
Aug 17, 2018	46.23	46.27	46.20	46.22	907,640	+0.00(+0.00%)
Aug 16, 2018	46.22	46.24	46.17	46.22	194,051	-0.01(-0.02%)
Aug 15, 2018	46.21	46.29	46.21	46.23	195,494	+0.08(+0.17%)
Aug 14, 2018	46.19	46.19	46.14	46.15	207,046	-0.05(-0.11%)
Aug 13, 2018	46.19	46.24	46.16	46.20	337,177	+0.01(+0.02%)
Aug 10, 2018	46.11	46.23	46.11	46.19	188,856	+0.12(+0.27%)
Aug 09, 2018	46.01	46.07	46.01	46.07	1,153,409	+0.12(+0.25%)
Aug 08, 2018	45.96	45.99	45.96	45.96	184,813	+0.00(+0.00%)
Aug 07, 2018	45.99	45.99	45.94	45.96	204,083	-0.06(-0.13%)
Aug 06, 2018	46.02	46.06	46.01	46.02	357,012	+0.03(+0.06%)
Aug 03, 2018	45.92	46.00	45.92	45.99	784,262	+0.10(+0.21%)
Aug 02, 2018	45.88	45.92	45.86	45.89	143,366	+0.04(+0.08%)