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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	46.19	46.24	46.18	46.21	1,127,546	-0.07(-0.14%)
Apr 28, 2022	46.27	46.29	46.24	46.28	1,088,937	-0.03(-0.06%)
Apr 27, 2022	46.37	46.37	46.30	46.30	2,013,316	-0.04(-0.08%)
Apr 26, 2022	46.32	46.35	46.30	46.34	2,054,890	+0.09(+0.20%)
Apr 25, 2022	46.27	46.33	46.24	46.25	1,760,549	+0.07(+0.14%)
Apr 22, 2022	46.13	46.20	46.12	46.18	878,006	-0.03(-0.06%)
Apr 21, 2022	46.23	46.23	46.15	46.21	1,272,038	-0.07(-0.14%)
Apr 20, 2022	46.25	46.28	46.24	46.28	1,104,285	+0.04(+0.08%)
Apr 19, 2022	46.30	46.31	46.24	46.24	1,123,272	-0.11(-0.24%)
Apr 18, 2022	46.35	46.37	46.34	46.35	951,348	-0.02(-0.04%)
Apr 14, 2022	46.40	46.40	46.34	46.37	2,575,344	-0.06(-0.12%)
Apr 13, 2022	46.44	46.50	46.42	46.43	1,402,577	+0.01(+0.02%)
Apr 12, 2022	46.36	46.42	46.35	46.42	1,118,047	+0.13(+0.28%)
Apr 11, 2022	46.26	46.31	46.26	46.29	808,968	+0.00(+0.00%)
Apr 08, 2022	46.28	46.31	46.27	46.29	1,124,240	-0.05(-0.10%)
Apr 07, 2022	46.32	46.36	46.32	46.33	1,644,171	+0.04(+0.08%)
Apr 06, 2022	46.24	46.34	46.24	46.30	1,541,844	+0.01(+0.02%)
Apr 05, 2022	46.32	46.33	46.26	46.29	1,782,521	-0.06(-0.12%)
Apr 04, 2022	46.34	46.35	46.31	46.34	1,333,127	+0.02(+0.04%)
Apr 01, 2022	46.33	46.34	46.30	46.32	3,171,154	-0.11(-0.24%)
Mar 31, 2022	46.44	46.46	46.43	46.43	980,643	+0.00(+0.00%)
Mar 30, 2022	46.39	46.43	46.38	46.43	1,029,053	+0.05(+0.10%)
Mar 29, 2022	46.39	46.41	46.36	46.39	1,186,336	+0.02(+0.04%)
Mar 28, 2022	46.39	46.40	46.37	46.37	1,061,940	-0.05(-0.10%)
Mar 25, 2022	46.47	46.47	46.39	46.41	2,274,536	-0.11(-0.24%)
Mar 24, 2022	46.53	46.55	46.51	46.53	571,106	-0.03(-0.06%)
Mar 23, 2022	46.54	46.56	46.52	46.55	870,933	+0.06(+0.12%)
Mar 22, 2022	46.50	46.53	46.49	46.50	1,342,320	-0.06(-0.12%)
Mar 21, 2022	46.65	46.65	46.54	46.55	1,656,113	-0.14(-0.30%)
Mar 18, 2022	46.69	46.70	46.69	46.70	2,064,630	-0.01(-0.02%)
Mar 17, 2022	46.70	46.72	46.70	46.70	1,530,300	-0.01(-0.02%)
Mar 16, 2022	46.78	46.78	46.65	46.71	2,458,473	-0.06(-0.12%)
Mar 15, 2022	46.83	46.84	46.77	46.77	1,707,300	+0.01(+0.02%)
Mar 14, 2022	46.80	46.82	46.76	46.76	1,005,526	-0.11(-0.24%)
Mar 11, 2022	46.88	46.89	46.85	46.87	779,703	-0.03(-0.06%)
Mar 10, 2022	46.89	46.91		46.90	2,518,165	-0.03(-0.06%)
Mar 09, 2022	46.92	46.95	46.92	46.93	1,408,168	-0.05(-0.10%)
Mar 08, 2022	46.99	47.01	46.96	46.98	2,165,347	-0.06(-0.12%)
Mar 07, 2022	47.03	47.07	47.03	47.03	1,846,125	-0.05(-0.10%)
Mar 04, 2022	47.08	47.13	47.08	47.08	1,940,128	+0.05(+0.10%)
Mar 03, 2022	47.03	47.06	47.01	47.03	1,824,255	+0.00(+0.00%)
Mar 02, 2022	47.13	47.13	47.03	47.03	5,628,036	-0.16(-0.34%)
Mar 01, 2022	47.18	47.28	47.17	47.19	3,717,622	+0.11(+0.23%)
Feb 28, 2022	47.08	47.12	47.08	47.08	690,742	+0.08(+0.16%)
Feb 25, 2022	46.97	47.01	46.96	47.01	2,450,303	+0.01(+0.02%)
Feb 24, 2022	47.06	47.07	46.99	47.00	2,241,390	+0.04(+0.08%)
Feb 23, 2022	46.98	46.99	46.96	46.96	6,929,655	-0.03(-0.06%)
Feb 22, 2022	47.01	47.02	46.98	46.99	1,434,007	-0.05(-0.10%)
Feb 18, 2022				47.04	0	+0.01(+0.02%)
Feb 17, 2022	47.00	47.04	47.00	47.03	840,155	+0.03(+0.06%)
Feb 16, 2022	46.96	47.01	46.95	47.00	1,410,326	+0.06(+0.12%)
Feb 15, 2022	46.93	46.95	46.92	46.94	1,049,381	+0.02(+0.04%)
Feb 14, 2022	46.93	46.96	46.91	46.92	1,683,184	-0.08(-0.18%)
Feb 11, 2022	46.96	47.03	46.92	47.01	4,500,685	+0.12(+0.26%)
Feb 10, 2022	47.03	47.04	46.89	46.89	3,090,820	-0.22(-0.48%)
Feb 09, 2022	47.14	47.15	47.11	47.11	1,306,373	-0.02(-0.04%)
Feb 08, 2022	47.15	47.16	47.13	47.13	4,326,967	-0.04(-0.08%)
Feb 07, 2022	47.18	47.19	47.16	47.17	2,465,693	+0.01(+0.02%)
Feb 04, 2022	47.19	47.20	47.15	47.16	2,865,934	-0.10(-0.22%)
Feb 03, 2022	47.28		47.25	47.26	1,902,867	-0.04(-0.08%)
Feb 02, 2022	47.30	47.32	47.30	47.30	1,495,713	+0.02(+0.04%)