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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	49.06	49.16	48.95	49.11	378,309	+0.05(+0.11%)
Jul 30, 2019	49.07	49.08	49.02	49.06	940,050	+0.02(+0.04%)
Jul 29, 2019	49.06	49.08	49.04	49.04	240,442	+0.02(+0.04%)
Jul 26, 2019	49.03	49.03	48.98	49.02	214,397	+0.00(+0.00%)
Jul 25, 2019	49.05	49.05	48.97	49.02	264,740	-0.06(-0.13%)
Jul 24, 2019	49.10	49.14	49.08	49.08	274,280	+0.03(+0.05%)
Jul 23, 2019	49.08	49.11	49.04	49.06	668,500	-0.05(-0.11%)
Jul 22, 2019	49.15	49.15	49.09	49.11	312,867	+0.02(+0.04%)
Jul 19, 2019	49.07	49.12	49.06	49.09	270,118	-0.08(-0.16%)
Jul 18, 2019	49.04	49.18	49.01	49.17	545,150	+0.13(+0.26%)
Jul 17, 2019	48.95	49.07	48.95	49.05	321,647	+0.15(+0.31%)
Jul 16, 2019	48.87	48.94	48.85	48.90	300,273	-0.07(-0.15%)
Jul 15, 2019	48.94	48.99	48.94	48.97	301,952	+0.04(+0.09%)
Jul 12, 2019	48.86	48.95	48.86	48.92	304,400	+0.04(+0.07%)
Jul 11, 2019	48.98	49.00	48.87	48.89	291,476	-0.13(-0.26%)
Jul 10, 2019	48.99	49.06	48.96	49.01	274,358	+0.06(+0.13%)
Jul 09, 2019	48.98	48.99	48.93	48.95	272,526	-0.03(-0.06%)
Jul 08, 2019	49.06	49.08	48.98	48.98	264,472	-0.03(-0.06%)
Jul 05, 2019	49.04	49.04	48.95	49.01	298,035	-0.24(-0.49%)
Jul 03, 2019	49.23	49.28	49.23	49.25	525,274	+0.05(+0.11%)
Jul 02, 2019	49.13	49.24	49.13	49.20	268,901	+0.10(+0.20%)
Jul 01, 2019	49.15	49.17	49.06	49.10	508,810	-0.03(-0.06%)
Jun 28, 2019	49.11	49.18	49.10	49.13	639,879	+0.00(+0.00%)
Jun 27, 2019	49.09	49.17	49.07	49.13	702,650	+0.07(+0.15%)
Jun 26, 2019	49.13	49.14	49.04	49.06	307,099	-0.15(-0.31%)
Jun 25, 2019	49.17	49.25	49.13	49.21	320,728	+0.08(+0.16%)
Jun 24, 2019	49.08	49.15	49.07	49.13	273,745	+0.10(+0.20%)
Jun 21, 2019	49.04	49.07	48.98	49.03	385,269	-0.10(-0.20%)
Jun 20, 2019	49.17	49.24	49.13	49.13	353,235	+0.04(+0.07%)
Jun 19, 2019	48.89	49.12	48.86	49.09	446,947	+0.13(+0.27%)
Jun 18, 2019	49.02	49.05	48.92	48.96	252,216	+0.06(+0.13%)
Jun 17, 2019	48.92	48.92	48.86	48.90	448,798	-0.02(-0.04%)
Jun 14, 2019	48.88	48.94	48.87	48.92	699,728	+0.00(+0.00%)
Jun 13, 2019	48.84	48.94	48.84	48.92	731,100	+0.11(+0.22%)
Jun 12, 2019	48.75	48.83	48.75	48.81	272,966	+0.09(+0.18%)
Jun 11, 2019	48.67	48.74	48.67	48.72	229,071	-0.01(-0.02%)
Jun 10, 2019	48.79	48.79	48.71	48.73	538,792	-0.15(-0.31%)
Jun 07, 2019	48.93	48.95	48.83	48.88	219,259	+0.13(+0.26%)
Jun 06, 2019	48.80	48.87	48.74	48.75	442,059	-0.06(-0.13%)
Jun 05, 2019	48.86	48.90	48.78	48.82	688,911	+0.04(+0.07%)
Jun 04, 2019	48.73	48.82	48.69	48.78	1,754,521	-0.10(-0.20%)
Jun 03, 2019	48.76	48.92	48.73	48.88	1,123,108	+0.19(+0.38%)
May 31, 2019	48.55	48.70	48.54	48.69	1,011,450	+0.26(+0.53%)
May 30, 2019	48.34	48.45	48.30	48.43	342,108	+0.10(+0.20%)
May 29, 2019	48.42	48.46	48.33	48.34	466,841	-0.01(-0.02%)
May 28, 2019	48.27	48.35	48.25	48.35	660,522	+0.15(+0.31%)
May 24, 2019	48.19	48.20	48.16	48.19	238,792	-0.01(-0.02%)
May 23, 2019	48.09	48.27	48.09	48.20	603,211	+0.20(+0.41%)
May 22, 2019	47.95	48.02	47.94	48.01	527,754	+0.10(+0.20%)
May 21, 2019	47.95	48.03	47.89	47.91	1,113,355	-0.05(-0.11%)
May 20, 2019	48.03	48.05	47.95	47.96	251,929	-0.08(-0.17%)
May 17, 2019	48.08	48.08	47.98	48.04	247,761	+0.03(+0.06%)
May 16, 2019	48.00	48.03	47.96	48.02	281,815	-0.05(-0.11%)
May 15, 2019	48.10	48.11	48.03	48.07	418,458	+0.09(+0.19%)
May 14, 2019	47.97	47.99	47.94	47.98	220,758	-0.01(-0.02%)
May 13, 2019	47.97	48.02	47.95	47.99	252,842	+0.18(+0.37%)
May 10, 2019	47.84	47.89	47.79	47.81	724,898	-0.01(-0.02%)
May 09, 2019	47.86	47.91	47.80	47.82	431,942	+0.06(+0.13%)
May 08, 2019	47.85	47.85	47.72	47.76	364,842	-0.05(-0.11%)
May 07, 2019	47.77	47.83	47.76	47.81	434,170	+0.12(+0.24%)
May 06, 2019	47.75	47.75	47.69	47.69	1,094,538	+0.08(+0.17%)
May 03, 2019	47.59	47.65	47.59	47.61	1,129,052	+0.05(+0.11%)
May 02, 2019	47.61	47.64	47.55	47.56	325,057	-0.12(-0.24%)