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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	47.89	47.95	47.88	47.93	3,112,166	+0.12(+0.25%)
Jan 30, 2024	47.86	47.87	47.79	47.82	1,298,642	-0.02(-0.04%)
Jan 29, 2024	47.82	47.86	47.82	47.84	1,726,424	+0.05(+0.10%)
Jan 26, 2024	47.82	47.82	47.79	47.79	1,522,229	-0.04(-0.08%)
Jan 25, 2024	47.81	47.84	47.79	47.83	2,075,096	+0.09(+0.19%)
Jan 24, 2024	47.82	47.83	47.74	47.74	1,429,879	-0.02(-0.04%)
Jan 23, 2024	47.75	47.78	47.74	47.76	2,155,677	+0.00(+0.00%)
Jan 22, 2024	47.76	47.78	47.76	47.76	1,135,782	+0.02(+0.04%)
Jan 19, 2024	47.74	47.77	47.72	47.74	2,044,791	-0.04(-0.08%)
Jan 18, 2024	47.78	47.80	47.76	47.78	1,481,974	+0.01(+0.02%)
Jan 17, 2024	47.78	47.78	47.74	47.77	1,582,322	-0.10(-0.21%)
Jan 16, 2024	47.90	47.91	47.83	47.87	1,809,431	-0.06(-0.12%)
Jan 12, 2024	47.91	47.94	47.90	47.92	2,064,856	+0.09(+0.19%)
Jan 11, 2024	47.75	47.84	47.75	47.84	2,144,695	+0.12(+0.25%)
Jan 10, 2024	47.74	47.75	47.71	47.72	1,434,952	+0.00(+0.00%)
Jan 09, 2024	47.70	47.73	47.69	47.72	2,269,878	+0.01(+0.02%)
Jan 08, 2024	47.69	47.76	47.68	47.71	2,601,007	+0.04(+0.08%)
Jan 05, 2024	47.64	47.74	47.63	47.67	2,863,066	-0.01(-0.02%)
Jan 04, 2024	47.68	47.70	47.66	47.68	2,486,669	-0.03(-0.06%)
Jan 03, 2024	47.68	47.72	47.65	47.71	1,382,479	+0.01(+0.02%)
Jan 02, 2024	47.70	47.71	47.69	47.70	1,890,628	-0.06(-0.12%)
Dec 29, 2023	47.72	47.77	47.71	47.76	1,399,444	+0.02(+0.04%)
Dec 28, 2023	47.75	47.75	47.72	47.74	1,488,188	+0.00(+0.00%)
Dec 27, 2023	47.70	47.74	47.69	47.74	1,471,367	+0.06(+0.12%)
Dec 26, 2023	47.66	47.70	47.66	47.68	1,316,967	-0.01(-0.02%)
Dec 22, 2023	47.69	47.71	47.67	47.69	1,031,374	+0.01(+0.02%)
Dec 21, 2023	47.70	47.72	47.66	47.68	1,401,341	+0.04(+0.08%)
Dec 20, 2023	47.61	47.65	47.59	47.64	1,184,318	+0.07(+0.15%)
Dec 19, 2023	47.55	47.58	47.55	47.57	1,297,481	+0.02(+0.04%)
Dec 18, 2023	47.57	47.57	47.53	47.55	1,724,826	+0.01(+0.02%)
Dec 15, 2023	47.57	47.59	47.54	47.54	2,241,949	-0.06(-0.13%)
Dec 14, 2023	47.58	47.64	47.58	47.60	1,548,915	+0.10(+0.21%)
Dec 13, 2023	47.32	47.52	47.30	47.50	2,050,254	+0.25(+0.52%)
Dec 12, 2023	47.28	47.30	47.26	47.26	1,274,074	-0.01(-0.02%)
Dec 11, 2023	47.24	47.28	47.23	47.27	1,753,159	+0.00(+0.00%)
Dec 08, 2023	47.29	47.33	47.25	47.27	1,688,850	-0.10(-0.21%)
Dec 07, 2023	47.37	47.40	47.36	47.37	1,429,044	+0.02(+0.04%)
Dec 06, 2023	47.35	47.36	47.33	47.35	1,350,839	+0.01(+0.02%)
Dec 05, 2023	47.31	47.36	47.30	47.34	1,527,611	+0.05(+0.10%)
Dec 04, 2023	47.31	47.33	47.27	47.29	2,344,062	-0.06(-0.12%)
Dec 01, 2023	47.22	47.36	47.22	47.35	2,909,983	+0.14(+0.29%)
Nov 30, 2023	47.23	47.24	47.20	47.21	1,380,362	-0.03(-0.06%)
Nov 29, 2023	47.23	47.28	47.22	47.24	1,716,524	+0.08(+0.17%)
Nov 28, 2023	47.07	47.17	47.06	47.16	2,851,911	+0.11(+0.23%)
Nov 27, 2023	47.04	47.07	47.03	47.05	1,651,957	+0.04(+0.08%)
Nov 24, 2023	47.01	47.03	47.00	47.01	831,095	-0.03(-0.06%)
Nov 22, 2023	47.06	47.07	47.01	47.04	1,180,616	+0.01(+0.02%)
Nov 21, 2023	47.04	47.06	47.02	47.03	1,483,365	+0.03(+0.06%)
Nov 20, 2023	47.01	47.02	46.99	47.00	1,216,962	-0.01(-0.02%)
Nov 17, 2023	47.02	47.03	46.99	47.01	1,369,527	-0.02(-0.04%)
Nov 16, 2023	47.03	47.06	47.03	47.03	1,804,691	+0.08(+0.17%)
Nov 15, 2023	46.98	46.98	46.94	46.95	4,445,291	-0.08(-0.17%)
Nov 14, 2023	47.00	47.04	46.99	47.03	1,423,249	+0.19(+0.40%)
Nov 13, 2023	46.82	46.86	46.81	46.85	1,329,631	+0.00(+0.00%)
Nov 10, 2023	46.89	46.89	46.82	46.85	2,577,698	+0.02(+0.04%)
Nov 09, 2023	46.91	46.92	46.83	46.83	1,163,823	-0.07(-0.15%)
Nov 08, 2023	46.91	46.93	46.90	46.90	1,913,150	-0.01(-0.02%)
Nov 07, 2023	46.90	46.93	46.88	46.91	1,453,265	+0.03(+0.06%)
Nov 06, 2023	46.92	46.92	46.88	46.88	2,421,036	-0.07(-0.15%)
Nov 03, 2023	46.95	46.98	46.91	46.94	1,361,658	+0.13(+0.27%)
Nov 02, 2023	46.87	46.88	46.82	46.82	1,786,221	+0.00(+0.00%)