Skip to main content

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

47.88 UNCHANGED
Official Closing Price Updated: 8:00 PM EDT, Jun 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 44.20 44.20 44.13 44.14 149,137 -0.01(-0.02%)
Sep 29, 2016 44.13 44.16 44.12 44.15 136,362 +0.00(+0.00%)
Sep 28, 2016 44.15 44.16 44.14 44.15 123,404 +0.00(+0.00%)
Sep 27, 2016 44.17 44.19 44.13 44.15 78,508 +0.01(+0.02%)
Sep 26, 2016 44.14 44.15 44.11 44.14 144,774 +0.01(+0.02%)
Sep 23, 2016 44.09 44.13 44.09 44.13 155,306 +0.01(+0.02%)
Sep 22, 2016 44.12 44.13 44.09 44.12 130,408 +0.03(+0.06%)
Sep 21, 2016 44.09 44.11 44.04 44.09 191,218 -0.01(-0.02%)
Sep 20, 2016 44.10 44.11 44.09 44.10 78,980 +0.01(+0.02%)
Sep 19, 2016 44.12 44.14 44.09 44.09 193,427 -0.02(-0.04%)
Sep 16, 2016 44.15 44.15 44.09 44.11 150,583 -0.01(-0.02%)
Sep 15, 2016 44.13 44.15 44.11 44.12 188,328 +0.01(+0.02%)
Sep 14, 2016 44.10 44.12 44.09 44.11 105,750 +0.03(+0.08%)
Sep 13, 2016 44.14 44.14 44.07 44.08 156,416 -0.02(-0.04%)
Sep 12, 2016 44.10 44.13 44.07 44.09 79,563 +0.00(+0.00%)
Sep 09, 2016 44.07 44.13 44.07 44.09 216,855 -0.02(-0.04%)
Sep 08, 2016 44.11 44.14 44.09 44.11 127,941 -0.02(-0.04%)
Sep 07, 2016 44.14 44.15 44.13 44.13 102,621 +0.00(+0.00%)
Sep 06, 2016 44.11 44.15 44.09 44.13 622,474 +0.04(+0.09%)
Sep 02, 2016 44.11 44.09 44.09 44.09 60,643 -0.01(-0.01%)
Sep 01, 2016 44.09 44.12 44.06 44.09 106,980 -0.01(-0.03%)
Aug 31, 2016 44.08 44.12 44.08 44.11 185,152 +0.02(+0.04%)
Aug 30, 2016 44.06 44.11 44.06 44.09 361,631 +0.02(+0.04%)
Aug 29, 2016 44.05 44.07 44.05 44.07 198,245 +0.02(+0.05%)
Aug 26, 2016 44.10 44.12 44.04 44.05 367,501 -0.06(-0.13%)
Aug 25, 2016 44.11 44.13 44.09 44.11 108,752 +0.00(+0.00%)
Aug 24, 2016 44.11 44.12 44.09 44.11 178,104 +0.00(+0.00%)
Aug 23, 2016 44.12 44.15 44.10 44.11 194,315 -0.01(-0.02%)
Aug 22, 2016 44.11 44.12 44.10 44.12 173,003 +0.02(+0.04%)
Aug 19, 2016 44.12 44.14 44.09 44.10 117,362 -0.03(-0.08%)
Aug 18, 2016 44.15 44.15 44.12 44.13 136,571 +0.02(+0.04%)
Aug 17, 2016 44.10 44.14 44.09 44.12 108,964 +0.01(+0.03%)
Aug 16, 2016 44.14 44.14 44.09 44.10 125,734 -0.01(-0.03%)
Aug 15, 2016 44.14 44.15 44.12 44.12 136,251 -0.02(-0.04%)
Aug 12, 2016 44.15 44.15 44.12 44.13 158,755 +0.03(+0.07%)
Aug 11, 2016 44.14 44.15 44.08 44.10 484,509 -0.06(-0.13%)
Aug 10, 2016 44.13 44.16 44.11 44.16 387,216 +0.03(+0.06%)
Aug 09, 2016 44.14 44.14 44.09 44.13 354,094 +0.03(+0.08%)
Aug 08, 2016 44.09 44.13 44.09 44.10 298,419 -0.01(-0.02%)
Aug 05, 2016 44.14 44.15 44.11 44.11 187,831 -0.07(-0.16%)
Aug 04, 2016 44.17 44.19 44.16 44.18 159,629 +0.03(+0.08%)
Aug 03, 2016 44.16 44.17 44.14 44.14 292,658 -0.01(-0.02%)
Aug 02, 2016 44.12 44.16 44.12 44.15 267,980 +0.00(+0.00%)
Aug 01, 2016 44.12 44.17 44.12 44.15 930,912 -0.02(-0.05%)
Jul 29, 2016 44.15 44.17 44.15 44.17 374,235 +0.04(+0.09%)
Jul 28, 2016 44.12 44.14 44.10 44.13 397,126 +0.02(+0.04%)
Jul 27, 2016 44.09 44.12 44.08 44.12 92,389 +0.03(+0.07%)
Jul 26, 2016 44.11 44.11 44.07 44.09 469,010 -0.01(-0.02%)
Jul 25, 2016 44.10 44.12 44.09 44.09 146,791 -0.01(-0.02%)
Jul 22, 2016 44.09 44.13 44.09 44.10 231,866 -0.03(-0.07%)
Jul 21, 2016 44.09 44.14 44.09 44.13 277,471 +0.03(+0.06%)
Jul 20, 2016 44.12 44.13 44.09 44.11 171,144 -0.02(-0.05%)
Jul 19, 2016 44.13 44.13 44.10 44.13 89,968 +0.02(+0.04%)
Jul 18, 2016 44.10 44.13 44.10 44.11 120,071 +0.01(+0.02%)
Jul 15, 2016 44.09 44.12 44.09 44.10 155,244 -0.03(-0.06%)
Jul 14, 2016 44.10 44.14 44.10 44.13 355,388 +0.01(+0.01%)
Jul 13, 2016 44.15 44.15 44.12 44.12 130,626 -0.00(-0.01%)
Jul 12, 2016 44.15 44.15 44.09 44.13 136,836 -0.02(-0.05%)
Jul 11, 2016 44.15 44.18 44.14 44.15 146,684 -0.03(-0.08%)
Jul 08, 2016 44.20 44.19 44.19 44.19 129,205 -0.00(-0.01%)
Jul 07, 2016 44.20 44.22 44.18 44.19 166,739 -0.03(-0.08%)
Jul 06, 2016 44.21 44.23 44.19 44.23 938,009 +0.00(+0.00%)
Jul 05, 2016 44.19 44.24 44.19 44.23 411,514 +0.03(+0.08%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.