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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2023	47.05	47.06	47.02	47.03	1,385,685	-0.03(-0.06%)
Nov 29, 2023	47.05	47.10	47.04	47.06	1,723,143	+0.08(+0.17%)
Nov 28, 2023	46.89	46.99	46.88	46.98	2,862,909	+0.11(+0.23%)
Nov 27, 2023	46.86	46.89	46.85	46.87	1,658,327	+0.04(+0.08%)
Nov 24, 2023	46.83	46.85	46.82	46.83	834,299	-0.03(-0.06%)
Nov 22, 2023	46.88	46.89	46.83	46.86	1,185,169	+0.01(+0.02%)
Nov 21, 2023	46.86	46.88	46.84	46.85	1,489,085	+0.03(+0.06%)
Nov 20, 2023	46.83	46.84	46.81	46.82	1,221,655	-0.01(-0.02%)
Nov 17, 2023	46.84	46.85	46.81	46.83	1,374,808	-0.02(-0.04%)
Nov 16, 2023	46.85	46.88	46.85	46.85	1,811,651	+0.08(+0.17%)
Nov 15, 2023	46.80	46.80	46.76	46.77	4,462,433	-0.08(-0.17%)
Nov 14, 2023	46.82	46.86	46.81	46.85	1,428,737	+0.19(+0.40%)
Nov 13, 2023	46.64	46.68	46.63	46.67	1,334,758	+0.00(+0.00%)
Nov 10, 2023	46.71	46.71	46.64	46.67	2,587,638	+0.02(+0.04%)
Nov 09, 2023	46.73	46.74	46.65	46.65	1,168,311	-0.07(-0.15%)
Nov 08, 2023	46.73	46.74	46.72	46.72	1,920,527	-0.01(-0.02%)
Nov 07, 2023	46.72	46.75	46.70	46.73	1,458,869	+0.03(+0.06%)
Nov 06, 2023	46.74	46.74	46.70	46.70	2,430,372	-0.07(-0.15%)
Nov 03, 2023	46.77	46.80	46.73	46.76	1,366,909	+0.13(+0.27%)
Nov 02, 2023	46.69	46.70	46.64	46.64	1,793,109	+0.00(+0.00%)
Nov 01, 2023	46.56	46.67	46.54	46.64	2,360,248	+0.10(+0.22%)
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%)