Skip to main content

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

48.11 +0.06 (+0.12%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 44.10 44.08 44.10 353,780 -0.01(-0.02%)
Jun 28, 2018 44.12 44.12 44.09 44.11 279,217 +0.00(+0.00%)
Jun 27, 2018 44.10 44.11 44.09 44.11 286,025 +0.04(+0.10%)
Jun 26, 2018 44.07 44.08 44.05 44.06 273,254 +0.02(+0.04%)
Jun 25, 2018 44.05 44.07 44.05 44.05 255,519 -0.01(-0.02%)
Jun 22, 2018 44.06 44.06 44.04 44.06 290,949 +0.01(+0.02%)
Jun 21, 2018 44.05 44.06 44.04 44.05 619,467 +0.02(+0.04%)
Jun 20, 2018 44.06 44.06 44.02 44.03 349,866 -0.01(-0.02%)
Jun 19, 2018 44.03 44.06 44.03 44.04 185,341 +0.02(+0.04%)
Jun 18, 2018 44.01 44.03 44.01 44.02 206,512 +0.02(+0.04%)
Jun 15, 2018 43.98 43.98 44.00 208,107 +0.02(+0.04%)
Jun 14, 2018 43.98 44.00 43.98 43.98 263,207 +0.01(+0.02%)
Jun 13, 2018 44.00 44.02 43.96 43.98 393,134 -0.04(-0.10%)
Jun 12, 2018 44.00 44.02 44.00 44.02 488,720 +0.00(+0.00%)
Jun 11, 2018 44.01 44.03 44.01 44.02 237,491 +0.00(+0.00%)
Jun 08, 2018 44.02 44.05 44.02 44.02 227,063 -0.01(-0.02%)
Jun 07, 2018 44.01 44.06 44.00 44.03 327,344 +0.02(+0.04%)
Jun 06, 2018 44.01 336,463 -0.01(-0.02%)
Jun 05, 2018 44.01 44.04 44.00 44.02 5,854,446 +0.02(+0.04%)
Jun 04, 2018 44.02 44.03 44.00 44.00 265,508 -0.04(-0.10%)
Jun 01, 2018 44.05 44.06 44.03 44.05 347,895 -0.04(-0.10%)
May 31, 2018 44.08 44.10 44.06 44.09 911,272 -0.01(-0.02%)
May 30, 2018 44.10 44.13 44.08 44.10 254,551 -0.04(-0.08%)
May 29, 2018 44.06 44.16 44.05 44.13 653,456 +0.13(+0.30%)
May 25, 2018 44.00 44.00 44.00 0 +0.01(+0.02%)
May 24, 2018 43.99 44.01 43.98 43.99 341,780 +0.03(+0.06%)
May 23, 2018 43.93 43.98 43.93 43.97 346,750 +0.04(+0.10%)
May 22, 2018 43.90 43.93 43.90 43.92 199,990 +0.00(+0.00%)
May 21, 2018 43.92 43.92 43.90 43.92 245,640 +0.00(+0.00%)
May 18, 2018 43.91 43.93 43.91 43.92 214,460 +0.03(+0.06%)
May 17, 2018 43.89 43.91 43.89 43.90 200,655 +0.01(+0.02%)
May 16, 2018 43.89 43.91 43.87 43.89 245,284 -0.01(-0.02%)
May 15, 2018 43.91 43.91 43.88 43.90 242,536 -0.03(-0.06%)
May 14, 2018 43.90 43.92 43.90 43.92 247,881 +0.03(+0.06%)
May 11, 2018 43.93 43.93 43.90 43.90 238,252 -0.03(-0.06%)
May 10, 2018 43.93 43.93 43.90 43.92 330,830 +0.00(+0.00%)
May 09, 2018 43.90 43.93 43.90 43.92 187,859 +0.00(+0.00%)
May 08, 2018 43.92 43.95 43.92 43.92 359,599 -0.01(-0.02%)
May 07, 2018 43.95 43.97 43.93 43.93 4,595,431 -0.01(-0.02%)
May 04, 2018 43.95 43.95 43.92 43.94 200,528 -0.01(-0.02%)
May 03, 2018 43.95 43.96 43.93 43.95 3,345,413 +0.02(+0.04%)
May 02, 2018 43.93 43.93 43.90 43.93 226,904 +0.03(+0.06%)
May 01, 2018 43.91 43.94 43.90 43.90 281,992 -0.03(-0.08%)
Apr 30, 2018 43.94 43.95 43.92 43.94 315,047 +0.01(+0.02%)
Apr 27, 2018 43.94 43.94 43.92 43.93 150,198 +0.01(+0.02%)
Apr 26, 2018 43.90 43.93 43.90 43.92 280,267 +0.02(+0.04%)
Apr 25, 2018 43.91 43.92 43.89 43.90 373,489 -0.01(-0.02%)
Apr 24, 2018 43.88 43.92 43.88 43.91 300,385 -0.01(-0.02%)
Apr 23, 2018 43.88 43.93 43.88 43.92 223,431 +0.00(+0.00%)
Apr 20, 2018 43.92 43.93 43.90 43.92 231,923 -0.02(-0.04%)
Apr 19, 2018 43.94 43.94 43.92 43.94 187,340 +0.00(+0.00%)
Apr 18, 2018 43.96 43.96 43.92 43.94 481,981 -0.03(-0.06%)
Apr 17, 2018 43.96 43.97 43.95 43.96 793,971 -0.01(-0.02%)
Apr 16, 2018 43.96 43.97 43.95 43.97 334,916 +0.00(+0.00%)
Apr 13, 2018 43.96 43.97 43.95 43.97 369,852 +0.01(+0.02%)
Apr 12, 2018 43.98 44.01 43.96 43.96 165,255 -0.04(-0.10%)
Apr 11, 2018 44.01 44.01 43.98 44.01 344,578 +0.01(+0.02%)
Apr 10, 2018 44.02 44.02 43.98 44.00 228,238 -0.02(-0.04%)
Apr 09, 2018 43.99 44.02 43.99 44.02 581,404 +0.00(+0.00%)
Apr 06, 2018 43.99 44.02 43.99 44.02 202,319 +0.02(+0.04%)
Apr 05, 2018 43.97 44.00 43.97 44.00 241,548 +0.03(+0.06%)
Apr 04, 2018 44.02 44.02 43.97 43.97 1,131,730 -0.04(-0.08%)
Apr 03, 2018 44.00 44.02 43.98 44.01 290,455 -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.