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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	47.88	47.87	47.87	47.88	999,342	-0.04(-0.08%)
Mar 27, 2024	47.91	47.93	47.90	47.92	918,917	+0.05(+0.10%)
Mar 26, 2024	47.86	47.88	47.85	47.87	564,581	+0.01(+0.02%)
Mar 25, 2024	47.88	47.89	47.85	47.86	736,942	-0.03(-0.06%)
Mar 22, 2024	47.89	47.89	47.88	47.89	837,659	+0.05(+0.10%)
Mar 21, 2024	47.86	47.86	47.84	47.84	869,771	+0.01(+0.02%)
Mar 20, 2024	47.77	47.85	47.77	47.83	788,429	+0.06(+0.12%)
Mar 19, 2024	47.76	47.78	47.75	47.77	669,891	+0.05(+0.10%)
Mar 18, 2024	47.73	47.74	47.71	47.72	686,320	+0.00(+0.00%)
Mar 15, 2024	47.73	47.74	47.72	47.72	883,154	-0.03(-0.06%)
Mar 14, 2024	47.78	47.78	47.75	47.75	741,064	-0.04(-0.08%)
Mar 13, 2024	47.82	47.82	47.79	47.79	822,790	-0.02(-0.04%)
Mar 12, 2024	47.83	47.84	47.81	47.81	1,175,294	-0.06(-0.12%)
Mar 11, 2024	47.88	47.89	47.86	47.87	1,295,552	-0.03(-0.06%)
Mar 08, 2024	47.94	47.94	47.89	47.90	1,098,602	+0.02(+0.04%)
Mar 07, 2024	47.86	47.88	47.84	47.88	1,265,424	+0.08(+0.17%)
Mar 06, 2024	47.84	47.86	47.80	47.80	1,655,851	-0.02(-0.04%)
Mar 05, 2024	47.81	47.84	47.79	47.82	1,384,293	+0.06(+0.12%)
Mar 04, 2024	47.77	47.80	47.76	47.76	1,518,591	-0.05(-0.10%)
Mar 01, 2024	47.74	47.83	47.71	47.81	2,549,462	+0.08(+0.17%)
Feb 29, 2024	47.72	47.74	47.71	47.72	1,960,760	+0.02(+0.04%)
Feb 28, 2024	47.67	47.70	47.66	47.70	1,992,406	+0.06(+0.12%)
Feb 27, 2024	47.65	47.67	47.63	47.64	2,289,776	+0.00(+0.00%)
Feb 26, 2024	47.67	47.67	47.63	47.64	5,394,676	-0.02(-0.04%)
Feb 23, 2024	47.65	47.68	47.64	47.66	5,783,788	+0.01(+0.02%)
Feb 22, 2024	47.65	47.68	47.63	47.65	5,839,918	-0.02(-0.04%)
Feb 21, 2024	47.72	47.73	47.65	47.67	4,409,695	-0.04(-0.08%)
Feb 20, 2024	47.71	47.73	47.70	47.71	4,176,889	+0.05(+0.10%)
Feb 16, 2024	47.64	47.67	47.63	47.66	1,816,778	-0.06(-0.12%)
Feb 15, 2024	47.74	47.75	47.70	47.72	726,043	+0.05(+0.10%)
Feb 14, 2024	47.64	47.70	47.64	47.67	5,516,018	+0.06(+0.12%)
Feb 13, 2024	47.66	47.68	47.60	47.61	5,877,155	-0.16(-0.33%)
Feb 12, 2024	47.77	47.79	47.76	47.77	1,064,988	+0.02(+0.04%)
Feb 09, 2024	47.75	47.77	47.75	47.75	1,155,483	-0.03(-0.06%)
Feb 08, 2024	47.78	47.80	47.77	47.78	1,836,917	+0.00(+0.00%)
Feb 07, 2024	47.80	47.84	47.78	47.78	2,416,087	-0.03(-0.06%)
Feb 06, 2024	47.76	47.82	47.75	47.81	1,370,386	+0.09(+0.19%)
Feb 05, 2024	47.77	47.78	47.72	47.72	1,942,861	-0.10(-0.21%)
Feb 02, 2024	47.83	47.85	47.79	47.82	1,845,931	-0.16(-0.33%)
Feb 01, 2024	47.98	48.03	47.94	47.98	1,721,522	+0.05(+0.10%)
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%)