Skip to main content

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

48.01 +0.02 (+0.04%)
Official Closing Price Updated: 8:00 PM EDT, Jun 6, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 47.78 47.78 47.77 47.78 919,192 +0.02(+0.04%)
Jul 29, 2021 47.77 47.77 47.76 47.76 441,183 +0.00(+0.00%)
Jul 28, 2021 47.76 47.77 47.74 47.76 696,698 -0.01(-0.02%)
Jul 27, 2021 47.76 47.77 47.75 47.77 847,050 +0.01(+0.02%)
Jul 26, 2021 47.76 47.76 47.75 47.76 496,555 +0.00(+0.00%)
Jul 23, 2021 47.76 47.76 47.75 47.76 1,266,446 +0.01(+0.02%)
Jul 22, 2021 47.75 47.76 47.74 47.75 865,138 +0.00(+0.00%)
Jul 21, 2021 47.76 47.76 47.74 47.75 1,369,427 -0.01(-0.02%)
Jul 20, 2021 47.77 47.78 47.74 47.76 4,782,547 +0.02(+0.04%)
Jul 19, 2021 47.74 47.77 47.74 47.74 838,729 +0.01(+0.02%)
Jul 16, 2021 47.71 47.73 47.71 47.73 641,032 +0.00(+0.00%)
Jul 15, 2021 47.73 47.73 47.72 47.73 738,748 +0.02(+0.04%)
Jul 14, 2021 47.72 47.72 47.72 47.72 523,162 +0.02(+0.04%)
Jul 13, 2021 47.70 47.71 47.70 47.70 787,850 -0.02(-0.04%)
Jul 12, 2021 47.73 47.74 47.72 47.72 755,823 -0.03(-0.06%)
Jul 09, 2021 47.73 47.74 47.73 47.74 1,255,382 -0.01(-0.02%)
Jul 08, 2021 47.75 47.76 47.74 47.75 752,243 +0.01(+0.02%)
Jul 07, 2021 47.72 47.74 47.72 47.74 1,236,440 +0.02(+0.04%)
Jul 06, 2021 47.72 47.73 47.71 47.72 1,230,845 +0.01(+0.02%)
Jul 02, 2021 47.71 47.72 47.69 47.72 1,058,577 +0.02(+0.04%)
Jul 01, 2021 47.70 47.70 47.68 47.70 1,721,141 -0.00(-0.01%)
Jun 30, 2021 47.69 47.70 47.69 47.70 684,990 +0.00(+0.00%)
Jun 29, 2021 47.68 47.70 47.68 47.70 544,836 +0.02(+0.04%)
Jun 28, 2021 47.68 47.69 47.68 47.68 467,726 +0.01(+0.02%)
Jun 25, 2021 47.68 47.68 47.67 47.67 429,429 -0.01(-0.02%)
Jun 24, 2021 47.68 47.69 47.67 47.68 566,592 -0.01(-0.02%)
Jun 23, 2021 47.71 47.71 47.68 47.69 653,131 -0.02(-0.04%)
Jun 22, 2021 47.70 47.71 47.69 47.71 782,863 +0.03(+0.06%)
Jun 21, 2021 47.66 47.68 47.65 47.68 515,082 +0.00(+0.00%)
Jun 18, 2021 47.67 47.68 47.63 47.68 1,470,322 -0.02(-0.04%)
Jun 17, 2021 47.72 47.72 47.70 47.70 904,543 -0.02(-0.04%)
Jun 16, 2021 47.76 47.77 47.71 47.72 1,044,305 -0.05(-0.10%)
Jun 15, 2021 47.76 47.77 47.76 47.77 1,554,483 -0.01(-0.02%)
Jun 14, 2021 47.77 47.77 47.77 47.77 714,492 -0.01(-0.02%)
Jun 11, 2021 47.77 47.78 47.77 47.78 840,906 +0.00(+0.00%)
Jun 10, 2021 47.77 47.78 47.77 47.78 885,903 +0.01(+0.02%)
Jun 09, 2021 47.78 47.78 47.77 47.77 592,899 +0.01(+0.02%)
Jun 08, 2021 47.77 47.77 47.77 47.77 485,950 -0.01(-0.02%)
Jun 07, 2021 47.77 47.77 47.77 47.77 556,274 +0.00(+0.00%)
Jun 04, 2021 47.77 47.77 47.77 47.77 522,290 +0.01(+0.02%)
Jun 03, 2021 47.77 47.77 47.76 47.77 1,043,133 -0.02(-0.04%)
Jun 02, 2021 47.77 47.78 47.77 47.78 973,846 +0.00(+0.00%)
Jun 01, 2021 47.77 47.78 47.77 47.78 949,733 -0.00(-0.01%)
May 28, 2021 47.77 47.79 47.77 47.79 700,163 +0.01(+0.02%)
May 27, 2021 47.77 47.78 47.77 47.78 651,926 +0.01(+0.02%)
May 26, 2021 47.77 47.78 47.77 47.77 810,066 -0.01(-0.02%)
May 25, 2021 47.77 47.78 47.76 47.78 910,425 +0.01(+0.02%)
May 24, 2021 47.76 47.77 47.76 47.77 1,118,523 +0.01(+0.02%)
May 21, 2021 47.76 47.77 47.75 47.76 1,528,176 +0.00(+0.00%)
May 20, 2021 47.75 47.77 47.75 47.76 1,135,497 +0.02(+0.04%)
May 19, 2021 47.76 47.77 47.74 47.74 1,904,029 -0.02(-0.04%)
May 18, 2021 47.76 47.77 47.75 47.76 1,802,466 +0.00(+0.00%)
May 17, 2021 47.75 47.76 47.75 47.76 3,558,885 +0.00(+0.00%)
May 14, 2021 47.75 47.76 47.75 47.76 1,404,882 +0.00(+0.00%)
May 13, 2021 47.74 47.76 47.74 47.76 1,816,691 +0.01(+0.02%)
May 12, 2021 47.73 47.75 47.73 47.75 1,508,376 +0.00(+0.00%)
May 11, 2021 47.76 47.76 47.75 47.75 933,997 -0.02(-0.04%)
May 10, 2021 47.76 47.78 47.76 47.77 912,058 +0.01(+0.02%)
May 07, 2021 47.78 47.78 47.76 47.76 1,241,032 +0.00(+0.00%)
May 06, 2021 47.76 47.76 47.75 47.76 711,078 +0.00(+0.00%)
May 05, 2021 47.75 47.76 47.74 47.76 615,130 +0.01(+0.02%)
May 04, 2021 47.75 47.76 47.74 47.75 928,705 +0.01(+0.02%)
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.