Skip to main content

Schwab Short-Term U.S. Treasury ETF (NY: SCHO )

48.03 +0.06 (+0.13%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 47.70 47.77 47.70 47.76 906,135 +0.02(+0.04%)
Oct 28, 2021 47.72 47.77 47.72 47.74 837,862 -0.01(-0.02%)
Oct 27, 2021 47.75 47.76 47.72 47.75 690,488 -0.01(-0.02%)
Oct 26, 2021 47.74 47.76 47.76 744,462 -0.01(-0.02%)
Oct 25, 2021 47.74 47.77 47.74 47.77 770,727 +0.03(+0.06%)
Oct 22, 2021 47.73 47.74 47.71 47.74 967,178 -0.01(-0.02%)
Oct 21, 2021 47.77 47.78 47.74 47.75 890,765 -0.05(-0.10%)
Oct 20, 2021 47.81 47.81 47.80 47.80 467,858 +0.00(+0.00%)
Oct 19, 2021 47.79 47.80 47.79 47.80 626,207 +0.03(+0.06%)
Oct 18, 2021 47.76 47.79 47.76 47.77 645,065 -0.04(-0.08%)
Oct 15, 2021 47.81 47.83 47.80 47.81 1,155,680 -0.04(-0.08%)
Oct 14, 2021 47.85 47.85 47.80 47.85 1,344,667 +0.01(+0.02%)
Oct 13, 2021 47.84 47.85 47.83 47.84 414,854 -0.02(-0.04%)
Oct 12, 2021 47.84 47.85 47.84 47.85 437,419 +0.01(+0.02%)
Oct 11, 2021 47.85 47.85 47.85 47.85 390,420 -0.03(-0.06%)
Oct 08, 2021 47.88 47.88 47.86 47.87 776,466 +0.00(+0.00%)
Oct 07, 2021 47.88 47.89 47.87 47.87 581,715 -0.03(-0.06%)
Oct 06, 2021 47.89 47.90 47.89 47.90 576,422 +0.00(+0.00%)
Oct 05, 2021 47.91 47.91 47.90 47.90 1,276,063 -0.02(-0.04%)
Oct 04, 2021 47.91 47.92 47.91 47.92 1,041,599 -0.01(-0.02%)
Oct 01, 2021 47.91 47.93 47.91 47.93 1,562,164 +0.03(+0.06%)
Sep 30, 2021 47.89 47.91 47.89 47.90 744,435 +0.01(+0.02%)
Sep 29, 2021 47.90 47.90 47.89 47.89 567,606 +0.00(+0.00%)
Sep 28, 2021 47.87 47.89 47.87 47.89 821,239 +0.00(+0.00%)
Sep 27, 2021 47.88 47.89 47.88 47.89 791,334 -0.01(-0.02%)
Sep 24, 2021 47.90 47.90 47.89 47.90 866,901 -0.01(-0.02%)
Sep 23, 2021 47.91 47.92 47.90 47.91 443,265 -0.01(-0.02%)
Sep 22, 2021 47.94 47.95 47.92 47.92 901,504 -0.04(-0.08%)
Sep 21, 2021 47.94 47.95 47.94 47.95 785,413 +0.01(+0.02%)
Sep 20, 2021 47.95 47.95 47.94 47.95 769,364 +0.02(+0.04%)
Sep 17, 2021 47.94 47.94 47.93 47.93 937,515 -0.02(-0.04%)
Sep 16, 2021 47.95 47.95 47.94 47.95 384,649 -0.02(-0.04%)
Sep 15, 2021 47.95 47.96 47.95 47.96 394,801 +0.01(+0.02%)
Sep 14, 2021 47.95 47.96 47.95 47.95 392,724 +0.00(+0.00%)
Sep 13, 2021 47.94 47.95 47.94 47.95 1,353,352 +0.01(+0.02%)
Sep 10, 2021 47.95 47.95 47.94 47.95 555,800 -0.01(-0.02%)
Sep 09, 2021 47.94 47.95 47.94 47.95 464,736 +0.01(+0.02%)
Sep 08, 2021 47.95 47.95 47.94 47.95 2,104,979 +0.00(+0.00%)
Sep 07, 2021 47.94 47.95 47.94 47.95 401,908 -0.01(-0.02%)
Sep 03, 2021 47.95 47.95 47.95 47.95 724,393 +0.01(+0.02%)
Sep 02, 2021 47.95 47.96 47.95 47.95 534,955 -0.01(-0.02%)
Sep 01, 2021 47.95 47.96 47.95 47.95 1,445,538 -0.01(-0.01%)
Aug 31, 2021 47.96 47.96 47.95 47.96 631,212 +0.00(+0.00%)
Aug 30, 2021 47.94 47.96 47.94 47.96 437,338 +0.02(+0.04%)
Aug 27, 2021 47.91 47.95 47.91 47.94 545,325 +0.01(+0.02%)
Aug 26, 2021 47.92 47.93 47.91 47.93 2,438,068 +0.01(+0.02%)
Aug 25, 2021 47.93 47.93 47.91 47.92 625,808 -0.01(-0.02%)
Aug 24, 2021 47.91 47.93 47.91 47.93 809,297 +0.02(+0.04%)
Aug 23, 2021 47.92 47.93 47.91 47.91 320,656 -0.01(-0.02%)
Aug 20, 2021 47.92 47.93 47.91 47.92 997,659 +0.00(+0.00%)
Aug 19, 2021 47.93 47.94 47.92 47.92 672,686 -0.01(-0.02%)
Aug 18, 2021 47.92 47.94 47.91 47.93 663,179 -0.01(-0.02%)
Aug 17, 2021 47.92 47.94 47.92 47.94 1,015,545 +0.01(+0.02%)
Aug 16, 2021 47.94 47.95 47.93 47.93 545,822 +0.00(+0.00%)
Aug 13, 2021 47.90 47.93 47.90 47.93 411,633 +0.01(+0.02%)
Aug 12, 2021 47.91 47.92 47.91 47.92 543,670 +0.00(+0.00%)
Aug 11, 2021 47.90 47.92 47.90 47.92 525,097 +0.02(+0.04%)
Aug 10, 2021 47.92 47.92 47.90 47.90 376,376 -0.02(-0.04%)
Aug 09, 2021 47.94 47.94 47.91 47.92 869,923 -0.01(-0.02%)
Aug 06, 2021 47.93 47.93 47.92 47.93 511,032 -0.03(-0.06%)
Aug 05, 2021 47.94 47.96 47.93 47.96 692,670 -0.01(-0.02%)
Aug 04, 2021 47.99 48.00 47.95 47.97 967,600 -0.02(-0.04%)
Aug 03, 2021 47.98 47.99 47.97 47.99 669,341 +0.01(+0.02%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.