Skip to main content

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

48.09 +0.01 (+0.02%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 44.07 44.09 44.06 44.09 340,826 +0.00(+0.00%)
Jul 30, 2018 44.09 44.09 44.07 44.09 267,317 +0.01(+0.02%)
Jul 27, 2018 44.08 44.08 44.05 44.08 544,613 +0.01(+0.02%)
Jul 26, 2018 44.08 44.08 44.06 44.07 217,357 +0.00(+0.00%)
Jul 25, 2018 44.07 44.09 44.07 44.07 242,117 -0.02(-0.04%)
Jul 24, 2018 44.08 44.09 44.06 44.09 162,729 +0.00(+0.00%)
Jul 23, 2018 44.09 44.11 44.08 44.09 220,251 -0.03(-0.06%)
Jul 20, 2018 44.12 44.12 44.10 44.11 214,374 +0.00(+0.00%)
Jul 19, 2018 44.08 44.12 44.08 44.11 243,508 +0.03(+0.06%)
Jul 18, 2018 44.10 44.10 44.08 44.09 210,302 +0.00(+0.00%)
Jul 17, 2018 44.11 44.11 44.08 44.09 156,433 -0.01(-0.02%)
Jul 16, 2018 44.09 44.10 44.07 44.10 199,339 +0.01(+0.02%)
Jul 13, 2018 44.10 44.11 44.08 44.09 803,052 +0.01(+0.02%)
Jul 12, 2018 44.06 44.09 44.06 44.08 201,218 -0.02(-0.04%)
Jul 11, 2018 44.09 44.10 44.07 44.10 168,800 +0.01(+0.02%)
Jul 10, 2018 44.09 44.09 44.08 44.09 366,351 -0.01(-0.02%)
Jul 09, 2018 44.09 44.09 44.08 44.10 224,127 -0.01(-0.02%)
Jul 06, 2018 44.11 44.11 44.09 44.11 269,642 +0.01(+0.02%)
Jul 05, 2018 44.11 44.11 44.08 44.10 1,404,392 -0.01(-0.02%)
Jul 03, 2018 44.11 44.11 44.11 0 +0.00(+0.00%)
Jul 02, 2018 44.12 44.12 44.06 44.11 1,017,154 +0.01(+0.01%)
Jun 29, 2018 44.10 44.08 44.10 353,785 -0.01(-0.02%)
Jun 28, 2018 44.12 44.12 44.09 44.11 279,222 +0.00(+0.00%)
Jun 27, 2018 44.10 44.11 44.09 44.11 286,030 +0.04(+0.10%)
Jun 26, 2018 44.07 44.08 44.05 44.06 273,258 +0.02(+0.04%)
Jun 25, 2018 44.05 44.07 44.05 44.05 255,523 -0.01(-0.02%)
Jun 22, 2018 44.06 44.06 44.04 44.06 290,953 +0.01(+0.02%)
Jun 21, 2018 44.05 44.06 44.04 44.05 619,477 +0.02(+0.04%)
Jun 20, 2018 44.06 44.06 44.02 44.03 349,871 -0.01(-0.02%)
Jun 19, 2018 44.03 44.06 44.03 44.04 185,344 +0.02(+0.04%)
Jun 18, 2018 44.01 44.03 44.01 44.02 206,515 +0.02(+0.04%)
Jun 15, 2018 43.98 43.98 44.00 208,110 +0.02(+0.04%)
Jun 14, 2018 43.98 44.00 43.98 43.98 263,211 +0.01(+0.02%)
Jun 13, 2018 44.00 44.02 43.96 43.98 393,140 -0.04(-0.10%)
Jun 12, 2018 44.00 44.02 44.00 44.02 488,727 +0.00(+0.00%)
Jun 11, 2018 44.01 44.03 44.01 44.02 237,495 +0.00(+0.00%)
Jun 08, 2018 44.02 44.05 44.02 44.02 227,066 -0.01(-0.02%)
Jun 07, 2018 44.01 44.06 44.00 44.03 327,349 +0.02(+0.04%)
Jun 06, 2018 44.01 336,468 -0.01(-0.02%)
Jun 05, 2018 44.01 44.04 44.00 44.02 5,854,533 +0.02(+0.04%)
Jun 04, 2018 44.02 44.03 44.00 44.00 265,512 -0.04(-0.10%)
Jun 01, 2018 44.05 44.06 44.03 44.05 347,901 -0.04(-0.10%)
May 31, 2018 44.08 44.10 44.06 44.09 911,286 -0.01(-0.02%)
May 30, 2018 44.10 44.13 44.08 44.10 254,554 -0.04(-0.08%)
May 29, 2018 44.06 44.16 44.05 44.13 653,466 +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 43.99 341,785 +0.03(+0.06%)
May 23, 2018 43.93 43.97 43.93 43.97 346,755 +0.04(+0.10%)
May 22, 2018 43.90 43.93 43.90 43.92 199,993 +0.00(+0.00%)
May 21, 2018 43.92 43.92 43.90 43.92 245,644 +0.00(+0.00%)
May 18, 2018 43.91 43.93 43.91 43.92 214,464 +0.03(+0.06%)
May 17, 2018 43.89 43.91 43.89 43.90 200,658 +0.01(+0.02%)
May 16, 2018 43.89 43.91 43.87 43.89 245,288 -0.01(-0.02%)
May 15, 2018 43.91 43.91 43.88 43.90 242,540 -0.03(-0.06%)
May 14, 2018 43.90 43.92 43.90 43.92 247,885 +0.03(+0.06%)
May 11, 2018 43.93 43.93 43.90 43.90 238,256 -0.03(-0.06%)
May 10, 2018 43.93 43.93 43.90 43.92 330,834 +0.00(+0.00%)
May 09, 2018 43.90 43.93 43.90 43.92 187,861 +0.00(+0.00%)
May 08, 2018 43.92 43.95 43.92 43.92 359,604 -0.01(-0.02%)
May 07, 2018 43.95 43.97 43.93 43.93 4,595,499 -0.01(-0.02%)
May 04, 2018 43.95 43.95 43.92 43.94 200,531 -0.01(-0.02%)
May 03, 2018 43.95 43.96 43.93 43.95 3,345,462 +0.02(+0.04%)
May 02, 2018 43.93 43.93 43.90 43.93 226,907 +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.