Skip to main content

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

48.01 +0.02 (+0.04%)
Official Closing Price Updated: 8:00 PM EDT, Jun 6, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 43.66 43.69 43.65 43.67 638,940 -0.01(-0.02%)
Aug 28, 2015 43.73 43.73 43.67 43.67 199,777 -0.03(-0.08%)
Aug 27, 2015 43.70 43.78 43.68 43.71 420,479 -0.00(-0.01%)
Aug 26, 2015 43.72 43.73 43.69 43.71 632,749 -0.00(-0.01%)
Aug 25, 2015 43.72 43.73 43.69 43.72 375,398 -0.02(-0.04%)
Aug 24, 2015 43.78 44.58 43.61 43.73 1,397,683 +0.02(+0.04%)
Aug 21, 2015 43.71 43.73 43.68 43.72 185,287 +0.03(+0.08%)
Aug 20, 2015 43.71 43.71 43.67 43.68 80,305 -0.01(-0.02%)
Aug 19, 2015 43.65 43.71 43.64 43.69 139,406 +0.04(+0.09%)
Aug 18, 2015 43.67 43.67 43.64 43.65 220,839 -0.00(-0.01%)
Aug 17, 2015 43.68 43.68 43.64 43.66 221,754 +0.03(+0.06%)
Aug 14, 2015 43.62 43.66 43.61 43.63 55,845 -0.03(-0.06%)
Aug 13, 2015 43.68 43.69 43.65 43.66 144,395 -0.03(-0.08%)
Aug 12, 2015 43.74 43.74 43.68 43.69 150,268 +0.01(+0.02%)
Aug 11, 2015 43.71 43.71 43.67 43.68 245,574 +0.05(+0.12%)
Aug 10, 2015 43.67 43.67 43.63 43.63 240,645 -0.01(-0.02%)
Aug 07, 2015 43.66 43.66 43.63 43.64 132,456 -0.01(-0.02%)
Aug 06, 2015 43.67 43.67 43.62 43.65 196,675 +0.00(+0.00%)
Aug 05, 2015 43.66 43.66 43.61 43.65 106,653 +0.01(+0.02%)
Aug 04, 2015 43.67 43.70 43.64 43.64 139,995 -0.06(-0.14%)
Aug 03, 2015 43.70 43.71 43.67 43.70 920,633 +0.01(+0.02%)
Jul 31, 2015 43.68 43.69 43.66 43.69 651,225 +0.04(+0.10%)
Jul 30, 2015 43.66 43.66 43.63 43.65 199,847 -0.02(-0.04%)
Jul 29, 2015 43.65 43.70 43.65 43.66 101,094 -0.01(-0.02%)
Jul 28, 2015 43.69 43.69 43.66 43.67 804,968 -0.02(-0.04%)
Jul 27, 2015 43.70 43.70 43.66 43.69 99,216 +0.03(+0.06%)
Jul 24, 2015 43.66 43.69 43.62 43.66 245,576 +0.03(+0.06%)
Jul 23, 2015 43.62 43.67 43.61 43.64 315,222 +0.00(+0.01%)
Jul 22, 2015 43.67 43.67 43.62 43.63 136,309 -0.01(-0.01%)
Jul 21, 2015 43.66 43.66 43.62 43.64 83,445 +0.01(+0.02%)
Jul 20, 2015 43.67 43.67 43.62 43.63 375,870 -0.03(-0.06%)
Jul 17, 2015 43.63 43.66 43.63 43.66 125,056 -0.02(-0.04%)
Jul 16, 2015 43.69 43.69 43.65 43.67 218,399 -0.01(-0.02%)
Jul 15, 2015 43.66 43.71 43.65 43.68 148,314 -0.02(-0.04%)
Jul 14, 2015 43.66 43.72 43.66 43.70 115,911 +0.03(+0.06%)
Jul 13, 2015 43.72 43.75 43.64 43.67 134,248 -0.03(-0.08%)
Jul 10, 2015 43.73 43.73 43.66 43.71 327,557 -0.02(-0.04%)
Jul 09, 2015 43.75 43.75 43.71 43.72 357,958 -0.03(-0.06%)
Jul 08, 2015 43.75 43.75 43.72 43.75 160,728 +0.00(+0.00%)
Jul 07, 2015 43.76 43.77 43.71 43.75 337,385 +0.03(+0.06%)
Jul 06, 2015 43.75 43.75 43.69 43.72 363,932 +0.06(+0.14%)
Jul 02, 2015 43.71 43.66 43.66 43.66 238,964 +0.03(+0.08%)
Jul 01, 2015 43.62 43.67 43.62 43.63 784,574 -0.02(-0.05%)
Jun 30, 2015 43.64 43.68 43.64 43.65 197,486 +0.00(+0.00%)
Jun 29, 2015 43.69 43.69 43.64 43.65 380,254 +0.05(+0.12%)
Jun 26, 2015 43.61 43.64 43.60 43.60 803,901 -0.03(-0.06%)
Jun 25, 2015 43.64 43.66 43.61 43.62 210,838 -0.01(-0.02%)
Jun 24, 2015 43.63 43.63 43.60 43.63 87,909 +0.01(+0.02%)
Jun 23, 2015 43.64 43.64 43.60 43.62 113,965 +0.00(+0.00%)
Jun 22, 2015 43.68 43.68 43.62 43.62 137,352 -0.04(-0.10%)
Jun 19, 2015 43.64 43.67 43.64 43.67 206,331 +0.03(+0.08%)
Jun 18, 2015 43.66 43.66 43.62 43.63 147,290 +0.00(+0.00%)
Jun 17, 2015 43.62 43.63 43.55 43.63 121,844 +0.03(+0.08%)
Jun 16, 2015 43.59 43.62 43.59 43.60 607,424 +0.02(+0.04%)
Jun 15, 2015 43.64 43.64 43.58 43.58 109,527 +0.02(+0.04%)
Jun 12, 2015 43.58 43.59 43.55 43.56 116,781 -0.01(-0.02%)
Jun 11, 2015 43.55 43.59 43.55 43.57 250,381 +0.02(+0.04%)
Jun 10, 2015 43.59 43.62 43.55 43.55 143,954 -0.02(-0.04%)
Jun 09, 2015 43.57 43.62 43.56 43.57 98,043 -0.02(-0.04%)
Jun 08, 2015 43.62 43.63 43.57 43.59 251,616 +0.03(+0.06%)
Jun 05, 2015 43.58 43.64 43.53 43.56 278,589 -0.04(-0.10%)
Jun 04, 2015 43.59 43.62 43.58 43.61 139,129 +0.02(+0.04%)
Jun 03, 2015 43.62 43.62 43.59 43.59 73,607 -0.02(-0.04%)
Jun 02, 2015 43.65 43.65 43.61 43.61 110,145 -0.02(-0.04%)
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.