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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	46.18	46.24	46.17	46.22	1,487,025	+0.01(+0.02%)
Jul 28, 2022	46.23	46.24	46.19	46.21	3,843,108	+0.09(+0.20%)
Jul 27, 2022	46.06	46.14	46.03	46.12	2,263,136	+0.07(+0.14%)
Jul 26, 2022	46.11	46.12	46.04	46.05	1,096,103	-0.01(-0.02%)
Jul 25, 2022	46.06	46.09	46.06	46.06	1,983,900	-0.05(-0.10%)
Jul 22, 2022	46.08	46.15	46.07	46.11	3,592,636	+0.12(+0.26%)
Jul 21, 2022	45.93	46.00	45.92	45.99	2,907,186	+0.14(+0.31%)
Jul 20, 2022	45.91	45.91	45.85	45.85	2,670,202	-0.02(-0.04%)
Jul 19, 2022	45.92	45.93	45.86	45.86	1,233,192	-0.06(-0.12%)
Jul 18, 2022	45.92	45.92	45.88	45.92	2,313,950	-0.01(-0.02%)
Jul 15, 2022	45.91	45.98	45.90	45.93	5,426,635	+0.01(+0.02%)
Jul 14, 2022	45.83	45.94	45.81	45.92	3,094,034	-0.01(-0.02%)
Jul 13, 2022	45.87	45.98	45.86	45.93	2,521,183	-0.06(-0.12%)
Jul 12, 2022	46.00	46.03	45.98	45.99	23,210,036	+0.03(+0.06%)
Jul 11, 2022	45.97	46.01	45.96	45.96	1,140,227	+0.02(+0.04%)
Jul 08, 2022	45.95	45.96	45.92	45.94	2,405,212	-0.05(-0.10%)
Jul 07, 2022	46.03	46.03	45.97	45.99	1,265,388	-0.05(-0.10%)
Jul 06, 2022	46.17	46.17	46.02	46.03	2,548,341	-0.12(-0.26%)
Jul 05, 2022	46.18	46.20	46.15	46.15	1,231,554	+0.02(+0.04%)
Jul 01, 2022	46.15	46.22	46.13	46.14	2,385,526	+0.13(+0.29%)
Jun 30, 2022	45.99	46.06	45.99	46.00	2,221,273	+0.06(+0.12%)
Jun 29, 2022	45.86	45.95	45.86	45.95	1,101,793	+0.07(+0.16%)
Jun 28, 2022	45.87	45.89	45.86	45.87	1,397,079	+0.00(+0.00%)
Jun 27, 2022	45.89	45.93	45.85	45.87	1,364,826	-0.06(-0.12%)
Jun 24, 2022	45.92	45.99	45.91	45.93	3,756,925	-0.02(-0.04%)
Jun 23, 2022	46.00	46.06	45.94	45.95	1,723,962	+0.05(+0.10%)
Jun 22, 2022	45.87	45.91	45.86	45.90	1,620,002	+0.14(+0.31%)
Jun 21, 2022	45.77	45.78	45.76	45.76	1,648,179	-0.02(-0.04%)
Jun 17, 2022	45.83	45.83	45.74	45.78	2,523,176	-0.03(-0.06%)
Jun 16, 2022	45.69	45.83	45.68	45.81	1,333,701	+0.07(+0.16%)
Jun 15, 2022	45.66	45.78	45.58	45.73	2,972,162	+0.16(+0.35%)
Jun 14, 2022	45.65	45.68	45.55	45.57	2,787,295	-0.07(-0.16%)
Jun 13, 2022	45.75	45.77	45.59	45.65	2,368,499	-0.24(-0.53%)
Jun 10, 2022	45.98	45.99	45.88	45.89	1,705,617	-0.21(-0.45%)
Jun 09, 2022	46.09	46.11	46.07	46.10	657,234	-0.02(-0.04%)
Jun 08, 2022	46.14	46.14	46.12	46.12	2,018,633	-0.04(-0.08%)
Jun 07, 2022	46.17	46.18	46.14	46.15	917,834	+0.01(+0.02%)
Jun 06, 2022	46.19	46.19	46.14	46.14	649,145	-0.06(-0.12%)
Jun 03, 2022	46.19	46.22	46.19	46.20	802,937	-0.02(-0.04%)
Jun 02, 2022	46.22	46.24	46.20	46.22	2,365,238	+0.02(+0.04%)
Jun 01, 2022	46.27	46.28	46.19	46.20	894,928	-0.10(-0.22%)
May 31, 2022	46.32	46.32	46.28	46.30	1,339,190	-0.05(-0.10%)
May 27, 2022	46.38	46.38	46.35	46.35	2,431,761	+0.00(+0.00%)
May 26, 2022	46.38	46.39	46.35	46.35	1,477,185	+0.01(+0.02%)
May 25, 2022	46.36	46.37	46.31	46.34	799,544	+0.02(+0.04%)
May 24, 2022	46.24	46.33	46.24	46.32	1,044,539	+0.12(+0.26%)
May 23, 2022	46.22	46.23	46.20	46.20	2,448,386	-0.04(-0.08%)
May 20, 2022	46.20	46.25	46.19	46.23	1,165,324	+0.03(+0.06%)
May 19, 2022	46.21	46.23	46.18	46.21	1,097,350	+0.08(+0.18%)
May 18, 2022	46.09	46.16	46.09	46.12	869,130	+0.03(+0.06%)
May 17, 2022	46.12	46.16	46.09	46.09	1,379,383	-0.11(-0.24%)
May 16, 2022	46.20	46.23	46.20	46.21	1,416,935	+0.04(+0.08%)
May 13, 2022	46.17	46.19	46.14	46.17	2,163,463	-0.02(-0.04%)
May 12, 2022	46.19	46.23	46.16	46.19	1,619,545	+0.07(+0.14%)
May 11, 2022	46.09	46.15	46.06	46.12	13,543,350	+0.01(+0.02%)
May 10, 2022	46.17	46.17	46.11	46.11	2,373,070	-0.04(-0.08%)
May 09, 2022	46.09	46.16	46.09	46.15	1,479,784	+0.13(+0.28%)
May 06, 2022	46.04	46.09	46.02	46.02	1,632,847	-0.03(-0.06%)
May 05, 2022	46.05	46.08	46.01	46.05	1,579,646	-0.07(-0.14%)
May 04, 2022	45.94	46.11	45.92	46.11	2,586,112	+0.12(+0.26%)
May 03, 2022	46.03	46.04	45.97	45.99	1,077,734	-0.02(-0.04%)