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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	45.59	45.61	45.57	45.61	2,228,266	+0.00(+0.00%)
Feb 27, 2023	45.61	45.62	45.59	45.61	1,403,917	+0.02(+0.04%)
Feb 24, 2023	45.60	45.60	45.55	45.59	3,355,910	-0.08(-0.17%)
Feb 23, 2023	45.65	45.67	45.64	45.67	3,833,259	+0.03(+0.06%)
Feb 22, 2023	45.65	45.67	45.63	45.64	1,892,590	+0.01(+0.02%)
Feb 21, 2023	45.66	45.66	45.62	45.63	1,743,817	-0.09(-0.19%)
Feb 17, 2023	45.66	45.71	45.65	45.71	1,284,036	+0.05(+0.10%)
Feb 16, 2023	45.67	45.70	45.65	45.67	6,827,507	+0.01(+0.02%)
Feb 15, 2023	45.66	45.69	45.65	45.66	3,079,739	+0.00(+0.00%)
Feb 14, 2023	45.69	45.72	45.66	45.66	4,334,418	-0.09(-0.19%)
Feb 13, 2023	45.73	45.76	45.72	45.74	3,116,402	-0.01(-0.02%)
Feb 10, 2023	45.79	45.79	45.74	45.75	1,625,797	-0.01(-0.02%)
Feb 09, 2023	45.82	45.83	45.75	45.76	2,452,022	-0.05(-0.10%)
Feb 08, 2023	45.78	45.81	45.77	45.81	1,476,758	+0.03(+0.06%)
Feb 07, 2023	45.79	45.84	45.76	45.78	1,793,300	+0.01(+0.02%)
Feb 06, 2023	45.80	45.82	45.76	45.77	1,914,574	-0.12(-0.27%)
Feb 03, 2023	45.94	45.96	45.88	45.89	2,894,979	-0.15(-0.33%)
Feb 02, 2023	46.08	46.09	46.03	46.04	3,286,720	+0.01(+0.02%)
Feb 01, 2023	45.97	46.05	45.91	46.03	3,580,596	+0.08(+0.18%)
Jan 31, 2023	45.93	45.96	45.91	45.95	1,917,971	+0.07(+0.14%)
Jan 30, 2023	45.89	45.90	45.88	45.88	2,553,563	-0.04(-0.08%)
Jan 27, 2023	45.92	45.93	45.90	45.92	1,671,411	-0.02(-0.04%)
Jan 26, 2023	45.96	45.96	45.92	45.94	3,485,243	-0.01(-0.02%)
Jan 25, 2023	45.95	45.98	45.94	45.95	1,876,264	+0.01(+0.02%)
Jan 24, 2023	45.91	45.95	45.89	45.94	1,354,717	+0.04(+0.08%)
Jan 23, 2023	45.92	45.97	45.90	45.90	2,459,181	-0.05(-0.10%)
Jan 20, 2023	45.95	45.96	45.93	45.95	2,859,422	-0.05(-0.10%)
Jan 19, 2023	46.00	46.02	45.97	46.00	25,042,088	-0.01(-0.02%)
Jan 18, 2023	46.00	46.03	45.98	46.01	32,311,756	+0.09(+0.21%)
Jan 17, 2023	45.89	45.92	45.89	45.91	1,636,580	+0.02(+0.04%)
Jan 13, 2023	45.92	45.94	45.87	45.89	1,694,696	-0.06(-0.12%)
Jan 12, 2023	45.94	45.96	45.90	45.95	2,121,385	+0.10(+0.23%)
Jan 11, 2023	45.82	45.86	45.82	45.85	1,258,256	+0.02(+0.04%)
Jan 10, 2023	45.83	45.84	45.79	45.83	1,134,032	-0.03(-0.06%)
Jan 09, 2023	45.83	45.87	45.82	45.86	1,186,419	+0.04(+0.08%)
Jan 06, 2023	45.68	45.82	45.67	45.82	3,613,862	+0.17(+0.37%)
Jan 05, 2023	45.62	45.67	45.60	45.65	2,946,094	-0.06(-0.12%)
Jan 04, 2023	45.72	45.73	45.68	45.70	1,469,771	+0.05(+0.10%)
Jan 03, 2023	45.68	45.68	45.63	45.66	2,122,585	+0.05(+0.10%)
Dec 30, 2022	45.64	45.65	45.61	45.61	1,755,382	-0.05(-0.10%)
Dec 29, 2022	45.67	45.68	45.65	45.66	1,780,374	+0.01(+0.02%)
Dec 28, 2022	45.65	45.67	45.64	45.65	2,272,126	+0.02(+0.04%)
Dec 27, 2022	45.66	45.67	45.61	45.63	1,762,565	-0.08(-0.17%)
Dec 23, 2022	45.68	45.71	45.68	45.70	2,595,001	-0.02(-0.04%)
Dec 22, 2022	45.74	45.76	45.72	45.72	1,933,172	-0.03(-0.06%)
Dec 21, 2022	45.74	45.76	45.72	45.75	2,634,426	+0.05(+0.10%)
Dec 20, 2022	45.68	45.71	45.67	45.70	4,649,673	-0.01(-0.02%)
Dec 19, 2022	45.74	45.74	45.70	45.71	1,511,306	-0.05(-0.10%)
Dec 16, 2022	45.68	45.79	45.68	45.76	1,452,924	+0.04(+0.10%)
Dec 15, 2022	45.72	45.74	45.69	45.72	1,593,475	+0.00(+0.00%)
Dec 14, 2022	45.73	45.76	45.66	45.72	1,955,264	+0.02(+0.04%)
Dec 13, 2022	45.75	45.75	45.69	45.70	2,823,240	+0.13(+0.29%)
Dec 12, 2022	45.61	45.62	45.56	45.57	1,439,517	-0.04(-0.08%)
Dec 09, 2022	45.62	45.64	45.60	45.60	1,552,441	-0.01(-0.02%)
Dec 08, 2022	45.63	45.65	45.61	45.61	1,344,616	-0.05(-0.10%)
Dec 07, 2022	45.62	45.67	45.61	45.66	1,529,630	+0.08(+0.19%)
Dec 06, 2022	45.55	45.58	45.53	45.58	1,414,810	+0.06(+0.12%)
Dec 05, 2022	45.60	45.60	45.52	45.52	2,692,400	-0.13(-0.29%)
Dec 02, 2022	45.58	45.65	45.55	45.65	1,575,252	+0.01(+0.02%)