Skip to main content

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

47.99 +0.00 (+0.01%)
Streaming Delayed Price Updated: 11:29 AM EDT, Jun 6, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 46.53 46.55 46.53 46.53 1,630,401 -0.02(-0.04%)
Oct 30, 2023 46.54 46.56 46.53 46.55 2,169,520 -0.02(-0.04%)
Oct 27, 2023 46.55 46.58 46.54 46.57 1,839,173 +0.03(+0.06%)
Oct 26, 2023 46.50 46.56 46.50 46.54 1,036,314 +0.09(+0.19%)
Oct 25, 2023 46.49 46.49 46.45 46.46 1,634,403 -0.05(-0.10%)
Oct 24, 2023 46.52 46.53 46.47 46.51 2,254,465 -0.02(-0.04%)
Oct 23, 2023 46.49 46.53 46.47 46.53 1,400,295 +0.04(+0.08%)
Oct 20, 2023 46.47 46.51 46.46 46.49 2,107,310 +0.08(+0.17%)
Oct 19, 2023 46.36 46.42 46.36 46.41 1,827,989 +0.06(+0.13%)
Oct 18, 2023 46.37 46.38 46.33 46.35 3,797,378 -0.01(-0.02%)
Oct 17, 2023 46.40 46.40 46.34 46.36 5,085,038 -0.08(-0.17%)
Oct 16, 2023 46.47 46.47 46.44 46.44 1,148,263 -0.04(-0.08%)
Oct 13, 2023 46.50 46.51 46.47 46.48 1,109,592 +0.03(+0.06%)
Oct 12, 2023 46.47 46.48 46.45 46.45 1,324,811 -0.05(-0.10%)
Oct 11, 2023 46.51 46.52 46.48 46.50 1,778,336 -0.02(-0.04%)
Oct 10, 2023 46.51 46.53 46.49 46.52 1,419,150 -0.02(-0.04%)
Oct 09, 2023 46.50 46.53 46.50 46.53 2,454,299 +0.14(+0.29%)
Oct 06, 2023 46.39 46.42 46.38 46.40 2,675,196 -0.06(-0.13%)
Oct 05, 2023 46.46 46.46 46.44 46.46 1,869,721 +0.07(+0.15%)
Oct 04, 2023 46.36 46.40 46.33 46.39 1,690,862 +0.08(+0.17%)
Oct 03, 2023 46.35 46.37 46.30 46.31 2,020,509 -0.02(-0.04%)
Oct 02, 2023 46.34 46.35 46.32 46.33 2,812,157 -0.05(-0.10%)
Sep 29, 2023 46.42 46.43 46.38 46.38 2,071,462 +0.01(+0.02%)
Sep 28, 2023 46.34 46.38 46.32 46.37 1,571,563 +0.08(+0.17%)
Sep 27, 2023 46.34 46.35 46.27 46.29 1,920,011 -0.05(-0.10%)
Sep 26, 2023 46.34 46.35 46.31 46.34 1,319,285 +0.01(+0.02%)
Sep 25, 2023 46.33 46.34 46.32 46.33 831,660 -0.01(-0.02%)
Sep 22, 2023 46.32 46.36 46.32 46.34 749,314 +0.04(+0.08%)
Sep 21, 2023 46.28 46.32 46.28 46.30 1,521,978 +0.03(+0.06%)
Sep 20, 2023 46.35 46.36 46.27 46.27 1,324,646 -0.04(-0.08%)
Sep 19, 2023 46.33 46.34 46.30 46.31 678,122 -0.02(-0.04%)
Sep 18, 2023 46.34 46.35 46.33 46.33 954,015 -0.03(-0.06%)
Sep 15, 2023 46.36 46.38 46.34 46.36 1,356,322 -0.01(-0.02%)
Sep 14, 2023 46.40 46.41 46.36 46.37 860,567 +0.00(+0.00%)
Sep 13, 2023 46.34 46.39 46.34 46.37 1,064,441 +0.03(+0.06%)
Sep 12, 2023 46.35 46.35 46.34 46.34 1,094,877 -0.02(-0.04%)
Sep 11, 2023 46.35 46.37 46.34 46.36 958,628 +0.01(+0.02%)
Sep 08, 2023 46.39 46.40 46.34 46.35 2,030,777 -0.01(-0.02%)
Sep 07, 2023 46.34 46.38 46.32 46.36 985,353 +0.06(+0.13%)
Sep 06, 2023 46.35 46.36 46.28 46.30 1,719,095 -0.05(-0.10%)
Sep 05, 2023 46.38 46.39 46.33 46.35 1,149,033 -0.06(-0.13%)
Sep 01, 2023 46.46 46.47 46.39 46.41 1,156,946 -0.02(-0.04%)
Aug 31, 2023 46.39 46.42 46.38 46.42 1,014,127 +0.05(+0.10%)
Aug 30, 2023 46.40 46.40 46.37 46.38 701,191 +0.00(+0.00%)
Aug 29, 2023 46.25 46.38 46.25 46.38 1,178,217 +0.11(+0.23%)
Aug 28, 2023 46.25 46.27 46.23 46.27 988,658 +0.03(+0.06%)
Aug 25, 2023 46.26 46.29 46.19 46.24 1,321,030 -0.03(-0.06%)
Aug 24, 2023 46.27 46.31 46.26 46.27 1,062,039 -0.03(-0.06%)
Aug 23, 2023 46.27 46.31 46.27 46.30 936,252 +0.08(+0.17%)
Aug 22, 2023 46.23 46.24 46.21 46.22 964,417 -0.03(-0.06%)
Aug 21, 2023 46.26 46.26 46.23 46.25 1,036,158 -0.04(-0.08%)
Aug 18, 2023 46.29 46.31 46.27 46.29 1,052,315 +0.02(+0.04%)
Aug 17, 2023 46.27 46.28 46.23 46.27 967,249 +0.04(+0.08%)
Aug 16, 2023 46.26 46.28 46.21 46.23 1,659,978 -0.02(-0.04%)
Aug 15, 2023 46.24 46.28 46.23 46.25 1,791,310 +0.03(+0.06%)
Aug 14, 2023 46.25 46.25 46.22 46.22 891,609 -0.06(-0.13%)
Aug 11, 2023 46.27 46.31 46.26 46.28 2,505,490 -0.04(-0.08%)
Aug 10, 2023 46.37 46.39 46.31 46.32 1,005,980 -0.02(-0.04%)
Aug 09, 2023 46.37 46.38 46.33 46.34 1,666,438 -0.03(-0.06%)
Aug 08, 2023 46.35 46.38 46.33 46.37 2,378,229 +0.04(+0.08%)
Aug 07, 2023 46.33 46.35 46.31 46.33 1,350,590 +0.00(+0.00%)
Aug 04, 2023 46.28 46.33 46.28 46.33 1,140,247 +0.11(+0.23%)
Aug 03, 2023 46.22 46.25 46.20 46.22 1,132,266 +0.00(+0.00%)
Aug 02, 2023 46.20 46.23 46.17 46.22 1,554,987 +0.03(+0.06%)
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.