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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Sep 01, 2023	46.46	46.47	46.39	46.41	1,156,946	-0.02(-0.04%)
Aug 31, 2023	46.39	46.42	46.38	46.42	1,014,127	+0.05(+0.10%)
Aug 30, 2023	46.40	46.40	46.37	46.38	701,191	+0.00(+0.00%)
Aug 29, 2023	46.25	46.38	46.25	46.38	1,178,217	+0.11(+0.23%)
Aug 28, 2023	46.25	46.27	46.23	46.27	988,658	+0.03(+0.06%)
Aug 25, 2023	46.26	46.29	46.19	46.24	1,321,030	-0.03(-0.06%)
Aug 24, 2023	46.27	46.31	46.26	46.27	1,062,039	-0.03(-0.06%)
Aug 23, 2023	46.27	46.31	46.27	46.30	936,252	+0.08(+0.17%)
Aug 22, 2023	46.23	46.24	46.21	46.22	964,417	-0.03(-0.06%)
Aug 21, 2023	46.26	46.26	46.23	46.25	1,036,158	-0.04(-0.08%)
Aug 18, 2023	46.29	46.31	46.27	46.29	1,052,315	+0.02(+0.04%)
Aug 17, 2023	46.27	46.28	46.23	46.27	967,249	+0.04(+0.08%)
Aug 16, 2023	46.26	46.28	46.21	46.23	1,659,978	-0.02(-0.04%)
Aug 15, 2023	46.24	46.28	46.23	46.25	1,791,310	+0.03(+0.06%)
Aug 14, 2023	46.25	46.25	46.22	46.22	891,609	-0.06(-0.13%)
Aug 11, 2023	46.27	46.31	46.26	46.28	2,505,490	-0.04(-0.08%)
Aug 10, 2023	46.37	46.39	46.31	46.32	1,005,980	-0.02(-0.04%)
Aug 09, 2023	46.37	46.38	46.33	46.34	1,666,438	-0.03(-0.06%)
Aug 08, 2023	46.35	46.38	46.33	46.37	2,378,229	+0.04(+0.08%)
Aug 07, 2023	46.33	46.35	46.31	46.33	1,350,590	+0.00(+0.00%)
Aug 04, 2023	46.28	46.33	46.28	46.33	1,140,247	+0.11(+0.23%)
Aug 03, 2023	46.22	46.25	46.20	46.22	1,132,266	+0.00(+0.00%)
Aug 02, 2023	46.20	46.23	46.17	46.22	1,554,987	+0.03(+0.06%)
Aug 01, 2023	46.20	46.24	46.18	46.19	1,718,641	-0.04(-0.08%)
Jul 31, 2023	46.21	46.24	46.20	46.23	1,450,178	+0.02(+0.04%)
Jul 28, 2023	46.20	46.23	46.18	46.21	1,089,254	+0.04(+0.08%)
Jul 27, 2023	46.20	46.21	46.14	46.17	1,469,483	-0.05(-0.10%)
Jul 26, 2023	46.19	46.23	46.15	46.22	1,119,674	+0.04(+0.08%)
Jul 25, 2023	46.16	46.18	46.15	46.18	1,553,072	-0.01(-0.02%)
Jul 24, 2023	46.24	46.26	46.18	46.19	1,172,182	-0.04(-0.08%)
Jul 21, 2023	46.23	46.25	46.21	46.23	1,746,970	-0.01(-0.02%)
Jul 20, 2023	46.24	46.24	46.20	46.24	21,860,270	-0.03(-0.06%)
Jul 19, 2023	46.31	46.32	46.26	46.27	20,730,192	+0.00(+0.00%)
Jul 18, 2023	46.31	46.33	46.26	46.27	1,313,322	-0.01(-0.02%)
Jul 17, 2023	46.28	46.29	46.25	46.28	1,071,699	+0.03(+0.06%)
Jul 14, 2023	46.32	46.33	46.25	46.25	1,470,161	-0.12(-0.25%)
Jul 13, 2023	46.33	46.37	46.32	46.36	2,123,212	+0.13(+0.29%)
Jul 12, 2023	46.21	46.25	46.21	46.23	1,823,936	+0.13(+0.29%)
Jul 11, 2023	46.11	46.12	46.08	46.09	2,051,290	-0.02(-0.04%)
Jul 10, 2023	46.07	46.12	46.06	46.11	1,244,241	+0.08(+0.17%)
Jul 07, 2023	46.02	46.08	46.02	46.04	1,695,632	+0.04(+0.08%)
Jul 06, 2023	45.95	46.00	45.89	46.00	2,166,063	-0.04(-0.08%)
Jul 05, 2023	46.06	46.07	46.01	46.04	2,400,805	+0.01(+0.02%)