Skip to main content

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

48.11 +0.06 (+0.12%)
Official Closing Price Updated: 6:30 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 46.29 46.33 46.26 46.31 1,960,444 +0.06(+0.12%)
May 30, 2023 46.18 46.27 46.17 46.26 1,249,027 +0.10(+0.21%)
May 26, 2023 46.15 46.17 46.10 46.16 1,106,370 -0.03(-0.06%)
May 25, 2023 46.24 46.27 46.18 46.19 1,274,826 -0.11(-0.23%)
May 24, 2023 46.34 46.35 46.27 46.29 1,379,141 -0.05(-0.10%)
May 23, 2023 46.31 46.35 46.28 46.34 1,529,206 -0.01(-0.02%)
May 22, 2023 46.36 46.40 46.33 46.35 1,642,350 -0.02(-0.04%)
May 19, 2023 46.36 46.45 46.32 46.37 2,211,848 -0.03(-0.06%)
May 18, 2023 46.42 46.44 46.38 46.40 1,658,395 -0.08(-0.16%)
May 17, 2023 46.52 46.52 46.45 46.48 1,774,351 -0.06(-0.12%)
May 16, 2023 46.54 46.56 46.49 46.53 2,773,459 -0.06(-0.12%)
May 15, 2023 46.57 46.59 46.57 46.59 2,161,060 +0.00(+0.00%)
May 12, 2023 46.64 46.67 46.57 46.59 12,145,614 -0.08(-0.16%)
May 11, 2023 46.71 46.73 46.65 46.67 11,984,422 +0.03(+0.06%)
May 10, 2023 46.58 46.66 46.58 46.64 1,403,878 +0.11(+0.25%)
May 09, 2023 46.52 46.53 46.49 46.52 1,155,023 -0.02(-0.04%)
May 08, 2023 46.53 46.58 46.52 46.54 1,205,273 -0.07(-0.14%)
May 05, 2023 46.64 46.64 46.58 46.61 1,880,472 -0.12(-0.27%)
May 04, 2023 46.65 46.82 46.64 46.73 1,900,095 +0.10(+0.20%)
May 03, 2023 46.55 46.65 46.54 46.64 2,513,639 +0.11(+0.23%)
May 02, 2023 46.40 46.56 46.38 46.53 2,300,697 +0.16(+0.35%)
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.