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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	46.26	46.28	46.25	46.25	984,424	+0.00(+0.00%)
Mar 30, 2022	46.21	46.25	46.20	46.25	1,033,021	+0.05(+0.10%)
Mar 29, 2022	46.21	46.24	46.18	46.21	1,190,911	+0.02(+0.04%)
Mar 28, 2022	46.21	46.23	46.19	46.19	1,066,035	-0.05(-0.10%)
Mar 25, 2022	46.29	46.30	46.21	46.24	2,283,307	-0.11(-0.24%)
Mar 24, 2022	46.35	46.37	46.33	46.35	573,308	-0.03(-0.06%)
Mar 23, 2022	46.36	46.38	46.34	46.38	874,291	+0.06(+0.12%)
Mar 22, 2022	46.32	46.35	46.31	46.32	1,347,497	-0.06(-0.12%)
Mar 21, 2022	46.47	46.47	46.36	46.38	1,662,500	-0.14(-0.30%)
Mar 18, 2022	46.51	46.52	46.51	46.52	2,072,592	-0.01(-0.02%)
Mar 17, 2022	46.52	46.54	46.52	46.52	1,536,201	-0.01(-0.02%)
Mar 16, 2022	46.60	46.60	46.47	46.53	2,467,954	-0.06(-0.12%)
Mar 15, 2022	46.65	46.66	46.59	46.59	1,713,884	+0.01(+0.02%)
Mar 14, 2022	46.62	46.64	46.58	46.58	1,009,404	-0.11(-0.24%)
Mar 11, 2022	46.70	46.71	46.67	46.69	782,710	-0.03(-0.06%)
Mar 10, 2022	46.71	46.73		46.72	2,527,875	-0.03(-0.06%)
Mar 09, 2022	46.74	46.77	46.74	46.75	1,413,598	-0.05(-0.10%)
Mar 08, 2022	46.81	46.83	46.78	46.80	2,173,697	-0.06(-0.12%)
Mar 07, 2022	46.85	46.89	46.85	46.85	1,853,244	-0.05(-0.10%)
Mar 04, 2022	46.90	46.95	46.90	46.90	1,947,609	+0.05(+0.10%)
Mar 03, 2022	46.85	46.88	46.83	46.85	1,831,290	+0.00(+0.00%)
Mar 02, 2022	46.95	46.95	46.85	46.85	5,649,739	-0.16(-0.34%)
Mar 01, 2022	47.00	47.09	46.99	47.01	3,731,958	+0.11(+0.23%)
Feb 28, 2022	46.90	46.94	46.90	46.90	693,406	+0.07(+0.16%)
Feb 25, 2022	46.79	46.83	46.78	46.83	2,459,752	+0.01(+0.02%)
Feb 24, 2022	46.88	46.89	46.81	46.82	2,250,033	+0.04(+0.08%)
Feb 23, 2022	46.80	46.81	46.78	46.78	6,956,376	-0.03(-0.06%)
Feb 22, 2022	46.83	46.84	46.80	46.81	1,439,536	-0.05(-0.10%)
Feb 18, 2022				46.86	0	+0.01(+0.02%)
Feb 17, 2022	46.82	46.86	46.82	46.85	843,395	+0.03(+0.06%)
Feb 16, 2022	46.78	46.83	46.77	46.82	1,415,764	+0.06(+0.12%)
Feb 15, 2022	46.75	46.77	46.74	46.76	1,053,427	+0.02(+0.04%)
Feb 14, 2022	46.75	46.78	46.73	46.74	1,689,674	-0.08(-0.18%)
Feb 11, 2022	46.78	46.85	46.74	46.83	4,518,041	+0.12(+0.26%)
Feb 10, 2022	46.85	46.86	46.71	46.71	3,102,739	-0.22(-0.48%)
Feb 09, 2022	46.96	46.97	46.93	46.93	1,311,411	-0.02(-0.04%)
Feb 08, 2022	46.97	46.98	46.95	46.95	4,343,653	-0.04(-0.08%)
Feb 07, 2022	47.00	47.01	46.98	46.99	2,475,201	+0.01(+0.02%)
Feb 04, 2022	47.01	47.01	46.97	46.98	2,876,985	-0.10(-0.22%)
Feb 03, 2022	47.10		47.07	47.08	1,910,205	-0.04(-0.08%)
Feb 02, 2022	47.12	47.14	47.12	47.12	1,501,481	+0.02(+0.04%)
Feb 01, 2022	47.12	47.13	47.08	47.10	2,826,761	-0.00(-0.01%)
Jan 31, 2022	47.10	47.13		47.10	2,871,857	+0.00(+0.00%)
Jan 28, 2022	47.09	47.13	47.09	47.10	6,077,829	+0.00(+0.00%)
Jan 27, 2022	47.10	47.12	47.08	47.10	3,973,725	-0.04(-0.08%)
Jan 26, 2022	47.22	47.24	47.12	47.14	11,704,751	-0.08(-0.18%)
Jan 25, 2022	47.25	47.26	47.22	47.22	1,537,073	-0.02(-0.04%)
Jan 24, 2022	47.23	47.28	47.23	47.24	1,532,627	+0.01(+0.02%)
Jan 21, 2022	47.22	47.23	47.21	47.23	2,970,433	+0.05(+0.10%)
Jan 20, 2022	47.18	47.19	47.18	47.19	1,088,151	-0.01(-0.02%)
Jan 19, 2022	47.18	47.21	47.18	47.19	2,431,060	+0.02(+0.04%)
Jan 18, 2022	47.20	47.20	47.17	47.18	770,667	-0.07(-0.16%)
Jan 14, 2022				47.25	0	-0.06(-0.12%)
Jan 13, 2022	47.28	47.31	47.28	47.31	957,725	+0.02(+0.04%)
Jan 12, 2022	47.29	47.30	47.28	47.29	637,209	+0.00(+0.00%)
Jan 11, 2022	47.26	47.30	47.25	47.29	1,208,521	+0.00(+0.00%)
Jan 10, 2022	47.29	47.31	47.28	47.29	1,160,871	-0.02(-0.04%)
Jan 07, 2022	47.31	47.32	47.29	47.31	1,079,038	-0.01(-0.02%)
Jan 06, 2022	47.33	47.33	47.31	47.32	799,227	-0.05(-0.10%)
Jan 05, 2022	47.39	47.40	47.34	47.36	1,307,707	-0.06(-0.12%)
Jan 04, 2022	47.39	47.42	47.39	47.42	776,569	+0.03(+0.06%)