Skip to main content

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

47.88 -0.13 (-0.27%)
Official Closing Price Updated: 8:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 43.16 43.16 43.11 43.13 114,086 +0.01(+0.03%)
May 30, 2012 43.11 43.13 43.11 43.11 20,080 +0.01(+0.02%)
May 29, 2012 43.13 43.13 43.10 43.11 35,786 +0.01(+0.02%)
May 25, 2012 43.11 43.12 43.08 43.10 69,391 -0.01(-0.02%)
May 24, 2012 43.10 43.11 43.09 43.11 16,801 +0.00(+0.00%)
May 23, 2012 43.11 43.11 43.10 43.11 28,911 +0.00(+0.00%)
May 22, 2012 43.11 43.11 43.07 43.11 45,890 -0.01(-0.02%)
May 21, 2012 43.09 43.11 43.09 43.11 50,073 +0.01(+0.02%)
May 18, 2012 43.09 43.11 43.08 43.11 56,809 -0.01(-0.02%)
May 17, 2012 43.11 43.14 43.11 43.11 160,827 -0.02(-0.04%)
May 16, 2012 43.11 43.13 43.10 43.13 176,562 +0.01(+0.02%)
May 15, 2012 43.13 43.13 43.11 43.12 39,145 -0.01(-0.02%)
May 14, 2012 43.13 43.13 43.12 43.13 12,599 -0.02(-0.04%)
May 11, 2012 43.15 43.15 43.13 43.15 91,167 +0.01(+0.02%)
May 10, 2012 43.11 43.14 43.11 43.14 144,757 +0.01(+0.02%)
May 09, 2012 43.11 43.13 43.11 43.13 20,496 +0.00(+0.00%)
May 08, 2012 43.13 43.14 43.12 43.13 43,847 +0.00(+0.00%)
May 07, 2012 43.13 43.13 43.12 43.13 15,782 +0.01(+0.02%)
May 04, 2012 43.12 43.12 43.11 43.12 16,921 -0.00(-0.00%)
May 03, 2012 43.11 43.12 43.11 43.12 259,183 +0.00(+0.00%)
May 02, 2012 43.11 43.12 43.10 43.12 88,261 +0.00(+0.00%)
May 01, 2012 43.10 43.12 43.10 43.12 63,988 -0.02(-0.04%)
Apr 30, 2012 43.13 43.14 43.12 43.14 49,322 +0.00(+0.00%)
Apr 27, 2012 43.11 43.14 43.11 43.14 88,985 +0.01(+0.02%)
Apr 26, 2012 43.11 43.13 43.11 43.13 23,388 +0.00(+0.00%)
Apr 25, 2012 43.11 43.13 43.10 43.13 37,136 +0.01(+0.02%)
Apr 24, 2012 43.12 43.12 43.10 43.12 27,262 -0.01(-0.02%)
Apr 23, 2012 43.11 43.13 43.11 43.13 37,587 +0.03(+0.08%)
Apr 20, 2012 43.12 43.12 43.10 43.10 10,691 -0.01(-0.02%)
Apr 19, 2012 43.11 43.12 43.10 43.11 23,017 -0.01(-0.01%)
Apr 18, 2012 43.11 43.11 43.10 43.11 28,577 +0.02(+0.04%)
Apr 17, 2012 43.11 43.11 43.09 43.10 42,316 -0.00(-0.01%)
Apr 16, 2012 43.11 43.11 43.10 43.10 19,974 +0.00(+0.01%)
Apr 13, 2012 43.08 43.11 43.08 43.10 20,932 +0.01(+0.03%)
Apr 12, 2012 43.08 43.11 43.08 43.08 22,248 +0.00(+0.00%)
Apr 11, 2012 43.07 43.10 43.07 43.08 55,426 +0.00(+0.01%)
Apr 10, 2012 43.07 43.10 43.07 43.08 20,796 +0.01(+0.02%)
Apr 09, 2012 43.07 43.08 43.05 43.07 32,060 +0.04(+0.10%)
Apr 05, 2012 43.05 43.05 43.02 43.03 6,433 +0.02(+0.06%)
Apr 04, 2012 43.01 43.04 42.99 43.01 32,802 +0.00(+0.01%)
Apr 03, 2012 43.03 43.05 42.99 43.00 28,420 -0.05(-0.11%)
Apr 02, 2012 43.04 43.06 43.04 43.05 33,908 +0.01(+0.01%)
Mar 30, 2012 43.05 43.06 43.05 43.05 14,246 -0.03(-0.06%)
Mar 29, 2012 43.04 43.07 43.04 43.07 85,158 +0.01(+0.02%)
Mar 28, 2012 43.06 43.06 43.05 43.06 51,645 +0.00(+0.00%)
Mar 27, 2012 43.02 43.06 43.02 43.06 35,612 +0.03(+0.06%)
Mar 26, 2012 43.04 43.04 43.02 43.04 23,433 -0.00(-0.00%)
Mar 23, 2012 43.00 43.04 43.00 43.04 24,242 +0.02(+0.04%)
Mar 22, 2012 43.01 43.03 43.01 43.02 15,422 +0.00(+0.00%)
Mar 21, 2012 43.01 43.02 42.99 43.02 30,137 +0.04(+0.08%)
Mar 20, 2012 42.98 43.00 42.97 42.99 28,395 +0.01(+0.02%)
Mar 19, 2012 43.05 43.05 42.98 42.98 45,506 -0.02(-0.04%)
Mar 16, 2012 42.99 43.00 42.98 42.99 71,608 +0.01(+0.02%)
Mar 15, 2012 43.01 43.03 42.99 42.99 83,336 -0.01(-0.02%)
Mar 14, 2012 43.02 43.02 42.98 42.99 32,616 -0.04(-0.10%)
Mar 13, 2012 43.04 43.05 43.03 43.04 44,557 -0.03(-0.08%)
Mar 12, 2012 43.05 43.08 43.04 43.07 72,752 +0.02(+0.05%)
Mar 09, 2012 43.04 43.07 43.04 43.05 21,309 -0.02(-0.05%)
Mar 08, 2012 43.07 43.08 43.05 43.07 29,644 +0.01(+0.02%)
Mar 07, 2012 43.06 43.09 43.06 43.06 22,634 +0.00(+0.00%)
Mar 06, 2012 43.07 43.09 43.06 43.06 53,668 +0.01(+0.02%)
Mar 05, 2012 43.10 43.10 43.05 43.05 195,510 -0.04(-0.10%)
Mar 02, 2012 43.08 43.11 43.08 43.10 23,665 +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.