Skip to main content

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

47.93 -0.04 (-0.08%)
Official Closing Price Updated: 8:00 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2024 48.00 48.00 47.93 47.93 659,049 -0.04(-0.08%)
May 24, 2024 47.95 47.97 47.95 47.97 572,736 +0.00(+0.00%)
May 23, 2024 48.00 48.01 47.95 47.97 583,470 -0.02(-0.04%)
May 22, 2024 47.99 48.01 47.98 47.99 664,752 -0.02(-0.04%)
May 21, 2024 48.02 48.03 48.01 48.01 712,843 +0.02(+0.04%)
May 20, 2024 48.01 48.01 47.99 47.99 913,588 -0.02(-0.04%)
May 17, 2024 48.03 48.03 48.00 48.01 472,808 -0.02(-0.04%)
May 16, 2024 48.06 48.06 48.02 48.03 694,524 -0.02(-0.04%)
May 15, 2024 48.04 48.06 48.02 48.05 592,381 +0.07(+0.15%)
May 14, 2024 47.96 47.98 47.96 47.98 621,039 +0.04(+0.08%)
May 13, 2024 47.96 47.96 47.93 47.94 735,950 +0.02(+0.04%)
May 10, 2024 47.95 47.95 47.92 47.92 664,151 -0.05(-0.10%)
May 09, 2024 47.95 47.97 47.94 47.97 1,372,289 +0.05(+0.10%)
May 08, 2024 47.91 47.93 47.91 47.92 762,904 +0.01(+0.02%)
May 07, 2024 47.94 47.95 47.91 47.91 766,332 +0.00(+0.00%)
May 06, 2024 47.93 47.93 47.91 47.91 906,396 -0.02(-0.04%)
May 03, 2024 47.96 47.96 47.90 47.93 1,029,679 +0.07(+0.15%)
May 02, 2024 47.79 47.86 47.79 47.86 1,003,168 +0.11(+0.23%)
May 01, 2024 47.72 47.80 47.70 47.75 1,844,397 +0.07(+0.14%)
Apr 30, 2024 47.71 47.72 47.68 47.68 786,219 -0.06(-0.13%)
Apr 29, 2024 47.73 47.75 47.72 47.74 728,743 +0.03(+0.06%)
Apr 26, 2024 47.72 47.74 47.71 47.71 864,528 +0.00(+0.00%)
Apr 25, 2024 47.70 47.72 47.69 47.71 847,663 -0.03(-0.06%)
Apr 24, 2024 47.74 47.74 47.72 47.74 1,794,253 +0.00(+0.00%)
Apr 23, 2024 47.70 47.76 47.70 47.74 876,700 +0.03(+0.06%)
Apr 22, 2024 47.70 47.73 47.70 47.71 931,073 +0.02(+0.04%)
Apr 19, 2024 47.70 47.71 47.68 47.69 676,029 +0.01(+0.02%)
Apr 18, 2024 47.70 47.72 47.68 47.68 719,847 -0.02(-0.04%)
Apr 17, 2024 47.68 47.73 47.68 47.70 672,053 +0.04(+0.08%)
Apr 16, 2024 47.67 47.68 47.64 47.66 747,075 -0.03(-0.06%)
Apr 15, 2024 47.66 47.69 47.63 47.69 1,120,653 -0.03(-0.06%)
Apr 12, 2024 47.72 47.74 47.71 47.72 754,949 +0.04(+0.08%)
Apr 11, 2024 47.69 47.69 47.65 47.68 959,427 +0.04(+0.08%)
Apr 10, 2024 47.66 47.68 47.62 47.64 1,551,447 -0.18(-0.38%)
Apr 09, 2024 47.81 47.84 47.81 47.82 923,295 +0.05(+0.10%)
Apr 08, 2024 47.79 47.80 47.77 47.77 1,279,010 -0.05(-0.10%)
Apr 05, 2024 47.84 47.87 47.81 47.82 1,025,541 -0.07(-0.15%)
Apr 04, 2024 47.86 47.90 47.84 47.89 1,152,694 +0.05(+0.10%)
Apr 03, 2024 47.80 47.84 47.78 47.84 2,220,317 +0.02(+0.04%)
Apr 02, 2024 47.79 47.82 47.79 47.82 1,413,993 +0.03(+0.06%)
Apr 01, 2024 47.91 47.91 47.79 47.79 1,903,905 -0.08(-0.17%)
Mar 28, 2024 47.88 47.87 47.87 47.88 999,342 -0.04(-0.08%)
Mar 27, 2024 47.91 47.93 47.90 47.92 918,917 +0.05(+0.10%)
Mar 26, 2024 47.86 47.88 47.85 47.87 564,581 +0.01(+0.02%)
Mar 25, 2024 47.88 47.89 47.85 47.86 736,942 -0.03(-0.06%)
Mar 22, 2024 47.89 47.89 47.88 47.89 837,659 +0.05(+0.10%)
Mar 21, 2024 47.86 47.86 47.84 47.84 869,771 +0.01(+0.02%)
Mar 20, 2024 47.77 47.85 47.77 47.83 788,429 +0.06(+0.12%)
Mar 19, 2024 47.76 47.78 47.75 47.77 669,891 +0.05(+0.10%)
Mar 18, 2024 47.73 47.74 47.71 47.72 686,320 +0.00(+0.00%)
Mar 15, 2024 47.73 47.74 47.72 47.72 883,154 -0.03(-0.06%)
Mar 14, 2024 47.78 47.78 47.75 47.75 741,064 -0.04(-0.08%)
Mar 13, 2024 47.82 47.82 47.79 47.79 822,790 -0.02(-0.04%)
Mar 12, 2024 47.83 47.84 47.81 47.81 1,175,294 -0.06(-0.12%)
Mar 11, 2024 47.88 47.89 47.86 47.87 1,295,552 -0.03(-0.06%)
Mar 08, 2024 47.94 47.94 47.89 47.90 1,098,602 +0.02(+0.04%)
Mar 07, 2024 47.86 47.88 47.84 47.88 1,265,424 +0.08(+0.17%)
Mar 06, 2024 47.84 47.86 47.80 47.80 1,655,851 -0.02(-0.04%)
Mar 05, 2024 47.81 47.84 47.79 47.82 1,384,293 +0.06(+0.12%)
Mar 04, 2024 47.77 47.80 47.76 47.76 1,518,591 -0.05(-0.10%)
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.