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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	46.65	46.66	46.60	46.66	1,238,924	+0.07(+0.14%)
Apr 27, 2023	46.64	46.65	46.58	46.59	997,685	-0.11(-0.25%)
Apr 26, 2023	46.76	46.76	46.66	46.71	1,077,083	-0.06(-0.12%)
Apr 25, 2023	46.66	46.77	46.65	46.77	1,197,251	+0.20(+0.43%)
Apr 24, 2023	46.55	46.58	46.55	46.57	857,264	+0.05(+0.10%)
Apr 21, 2023	46.58	46.59	46.52	46.52	1,566,545	-0.03(-0.06%)
Apr 20, 2023	46.52	46.56	46.52	46.55	1,020,635	+0.10(+0.21%)
Apr 19, 2023	46.46	46.47	46.43	46.45	1,069,574	-0.04(-0.08%)
Apr 18, 2023	46.49	46.52	46.47	46.49	1,054,424	+0.00(+0.00%)
Apr 17, 2023	46.52	46.52	46.47	46.49	1,220,301	-0.08(-0.16%)
Apr 14, 2023	46.58	46.58	46.54	46.57	1,274,152	-0.09(-0.18%)
Apr 13, 2023	46.69	46.72	46.64	46.65	1,049,935	+0.01(+0.02%)
Apr 12, 2023	46.66	46.67	46.59	46.64	1,640,483	+0.06(+0.12%)
Apr 11, 2023	46.61	46.61	46.55	46.58	1,738,583	-0.01(-0.02%)
Apr 10, 2023	46.61	46.62	46.58	46.59	2,052,142	-0.15(-0.33%)
Apr 06, 2023	46.77	46.80	46.73	46.75	2,534,350	-0.02(-0.04%)
Apr 05, 2023	46.80	46.86	46.76	46.77	2,190,453	+0.07(+0.14%)
Apr 04, 2023	46.57	46.72	46.56	46.70	1,804,757	+0.11(+0.23%)
Apr 03, 2023	46.50	46.59	46.48	46.59	2,791,266	+0.05(+0.12%)
Mar 31, 2023	46.47	46.54	46.45	46.54	1,399,848	+0.07(+0.14%)
Mar 30, 2023	46.45	46.48	46.43	46.47	1,092,188	+0.00(+0.00%)
Mar 29, 2023	46.45	46.51	46.45	46.47	1,568,152	-0.03(-0.06%)
Mar 28, 2023	46.51	46.53	46.47	46.50	1,268,464	-0.06(-0.12%)
Mar 27, 2023	46.59	46.62	46.53	46.56	1,746,706	-0.18(-0.39%)
Mar 24, 2023	46.86	46.87	46.71	46.74	2,011,638	+0.02(+0.04%)
Mar 23, 2023	46.61	46.74	46.58	46.72	2,101,000	+0.15(+0.33%)
Mar 22, 2023	46.35	46.59	46.33	46.57	4,868,518	+0.19(+0.41%)
Mar 21, 2023	46.39	46.45	46.36	46.38	1,823,885	-0.17(-0.37%)
Mar 20, 2023	46.66	46.66	46.50	46.55	1,799,374	-0.05(-0.10%)
Mar 17, 2023	46.45	46.66	46.45	46.60	2,308,373	+0.23(+0.49%)
Mar 16, 2023	46.60	46.62	46.35	46.37	2,347,164	-0.19(-0.41%)
Mar 15, 2023	46.60	46.68	46.45	46.56	5,293,357	+0.28(+0.60%)
Mar 14, 2023	46.27	46.31	46.16	46.28	5,213,913	-0.17(-0.37%)
Mar 13, 2023	46.37	46.47	46.26	46.45	4,355,717	+0.46(+1.00%)
Mar 10, 2023	45.91	46.00	45.88	46.00	2,398,751	+0.26(+0.56%)
Mar 09, 2023	45.66	45.76	45.66	45.74	1,716,404	+0.14(+0.31%)
Mar 08, 2023	45.63	45.66	45.58	45.60	2,041,178	-0.02(-0.04%)
Mar 07, 2023	45.75	45.75	45.62	45.62	2,380,454	-0.10(-0.23%)
Mar 06, 2023	45.77	45.77	45.71	45.72	1,378,969	-0.02(-0.04%)
Mar 03, 2023	45.74	45.75	45.69	45.74	2,583,732	+0.03(+0.06%)
Mar 02, 2023	45.67	45.71	45.67	45.71	1,700,079	+0.01(+0.02%)
Mar 01, 2023	45.75	45.75	45.68	45.70	2,298,041	-0.08(-0.18%)
Feb 28, 2023	45.77	45.78	45.75	45.78	2,219,706	+0.00(+0.00%)
Feb 27, 2023	45.78	45.79	45.77	45.78	1,398,524	+0.02(+0.04%)
Feb 24, 2023	45.77	45.77	45.73	45.77	3,343,019	-0.08(-0.17%)
Feb 23, 2023	45.82	45.85	45.82	45.84	3,818,535	+0.03(+0.06%)
Feb 22, 2023	45.82	45.85	45.80	45.81	1,885,320	+0.01(+0.02%)
Feb 21, 2023	45.83	45.84	45.79	45.80	1,737,118	-0.09(-0.19%)
Feb 17, 2023	45.83	45.89	45.82	45.89	1,279,103	+0.05(+0.10%)
Feb 16, 2023	45.85	45.88	45.82	45.84	6,801,280	+0.01(+0.02%)
Feb 15, 2023	45.83	45.87	45.82	45.83	3,067,909	+0.00(+0.00%)
Feb 14, 2023	45.87	45.89	45.83	45.83	4,317,768	-0.09(-0.19%)
Feb 13, 2023	45.91	45.94	45.90	45.92	3,104,431	-0.01(-0.02%)
Feb 10, 2023	45.96	45.96	45.92	45.93	1,619,552	-0.01(-0.02%)
Feb 09, 2023	45.99	46.00	45.93	45.94	2,442,602	-0.05(-0.10%)
Feb 08, 2023	45.96	45.98	45.95	45.98	1,471,086	+0.03(+0.06%)
Feb 07, 2023	45.96	46.01	45.94	45.96	1,786,412	+0.01(+0.02%)
Feb 06, 2023	45.97	45.99	45.94	45.95	1,907,220	-0.12(-0.27%)
Feb 03, 2023	46.12	46.14	46.06	46.07	2,883,858	-0.15(-0.33%)
Feb 02, 2023	46.26	46.27	46.21	46.22	3,274,094	+0.01(+0.02%)