Skip to main content

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

49.02 +0.03 (+0.06%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 43.10 43.10 43.08 43.09 37,426 -0.02(-0.04%)
May 29, 2014 43.12 43.13 43.10 43.10 95,001 -0.03(-0.06%)
May 28, 2014 43.10 43.13 43.10 43.13 88,819 +0.05(+0.11%)
May 27, 2014 43.12 43.12 43.08 43.08 178,252 -0.02(-0.05%)
May 23, 2014 43.10 43.10 43.10 43.10 33,267 +0.02(+0.05%)
May 22, 2014 43.09 43.10 43.07 43.08 33,848 -0.01(-0.03%)
May 21, 2014 43.10 43.10 43.08 43.10 44,720 +0.01(+0.02%)
May 20, 2014 43.07 43.11 43.07 43.09 38,820 +0.01(+0.02%)
May 19, 2014 43.10 43.10 43.07 43.08 71,793 +0.02(+0.04%)
May 16, 2014 43.06 43.08 43.06 43.06 61,413 -0.02(-0.04%)
May 15, 2014 43.05 43.08 43.05 43.08 56,795 +0.02(+0.04%)
May 14, 2014 43.07 43.09 43.06 43.06 69,639 +0.01(+0.02%)
May 13, 2014 43.06 43.06 43.04 43.05 79,480 +0.01(+0.02%)
May 12, 2014 43.05 43.05 43.03 43.04 65,383 +0.00(+0.00%)
May 09, 2014 43.07 43.07 43.02 43.04 39,559 +0.00(+0.01%)
May 08, 2014 43.03 43.05 43.03 43.04 159,812 +0.01(+0.02%)
May 07, 2014 43.01 43.04 43.01 43.03 737,225 +0.02(+0.06%)
May 06, 2014 43.03 43.03 42.99 43.01 56,794 -0.01(-0.02%)
May 05, 2014 43.00 43.04 43.00 43.02 55,901 +0.01(+0.03%)
May 02, 2014 43.01 43.01 42.98 43.00 52,826 -0.02(-0.06%)
May 01, 2014 43.07 43.07 42.99 43.03 348,924 -0.02(-0.04%)
Apr 30, 2014 43.00 43.05 43.00 43.05 34,046 +0.05(+0.11%)
Apr 29, 2014 42.99 43.03 42.99 43.00 59,894 -0.01(-0.03%)
Apr 28, 2014 43.00 43.01 42.99 43.01 83,190 +0.01(+0.02%)
Apr 25, 2014 43.01 43.03 42.98 43.00 83,141 +0.00(+0.00%)
Apr 24, 2014 43.01 43.02 42.99 43.00 32,343 +0.01(+0.02%)
Apr 23, 2014 43.01 43.04 42.99 42.99 56,444 +0.00(+0.01%)
Apr 22, 2014 42.99 43.02 42.99 42.99 56,998 +0.00(+0.00%)
Apr 21, 2014 43.00 43.01 42.99 42.99 57,313 -0.03(-0.08%)
Apr 17, 2014 42.99 43.02 43.02 43.02 73,497 -0.01(-0.02%)
Apr 16, 2014 43.03 43.04 42.99 43.03 61,095 +0.01(+0.02%)
Apr 15, 2014 43.02 43.03 42.99 43.02 46,624 +0.01(+0.01%)
Apr 14, 2014 43.00 43.03 42.99 43.01 65,206 -0.02(-0.05%)
Apr 11, 2014 43.05 43.05 43.03 43.04 44,760 -0.01(-0.02%)
Apr 10, 2014 43.02 43.05 43.00 43.05 99,791 +0.04(+0.08%)
Apr 09, 2014 42.96 43.01 42.96 43.01 94,846 +0.02(+0.04%)
Apr 08, 2014 42.99 42.99 42.97 42.99 102,271 +0.02(+0.05%)
Apr 07, 2014 42.99 42.99 42.97 42.97 69,957 +0.01(+0.03%)
Apr 04, 2014 42.94 42.98 42.94 42.96 67,523 +0.01(+0.03%)
Apr 03, 2014 42.93 42.95 42.93 42.94 70,853 +0.02(+0.04%)
Apr 02, 2014 42.93 42.95 42.93 42.93 77,938 -0.03(-0.06%)
Apr 01, 2014 42.95 42.97 42.94 42.95 127,318 -0.02(-0.04%)
Mar 31, 2014 42.95 42.97 42.93 42.97 63,691 +0.03(+0.06%)
Mar 28, 2014 42.94 42.95 42.93 42.95 60,701 -0.02(-0.04%)
Mar 27, 2014 42.95 42.96 42.93 42.96 156,102 +0.02(+0.04%)
Mar 26, 2014 42.93 42.96 42.93 42.95 60,760 +0.01(+0.03%)
Mar 25, 2014 42.91 42.94 42.91 42.93 77,100 +0.01(+0.03%)
Mar 24, 2014 42.91 42.93 42.91 42.92 55,678 -0.01(-0.03%)
Mar 21, 2014 42.93 42.95 42.91 42.93 44,564 -0.00(-0.01%)
Mar 20, 2014 42.94 42.94 42.92 42.94 133,139 +0.00(+0.01%)
Mar 19, 2014 42.99 43.01 42.91 42.93 109,310 -0.07(-0.17%)
Mar 18, 2014 42.98 43.01 42.98 43.01 190,801 +0.01(+0.02%)
Mar 17, 2014 43.01 43.01 42.98 43.00 145,129 -0.00(-0.00%)
Mar 14, 2014 43.00 43.01 42.99 43.00 108,882 -0.01(-0.02%)
Mar 13, 2014 42.96 43.02 42.96 43.01 282,778 +0.03(+0.06%)
Mar 12, 2014 43.00 43.00 42.98 42.98 49,013 -0.01(-0.02%)
Mar 11, 2014 42.99 42.99 42.97 42.99 55,263 +0.01(+0.03%)
Mar 10, 2014 42.96 42.98 42.95 42.98 50,590 +0.01(+0.03%)
Mar 07, 2014 42.98 42.99 42.95 42.96 196,007 -0.03(-0.06%)
Mar 06, 2014 43.01 43.01 42.99 42.99 91,050 -0.02(-0.04%)
Mar 05, 2014 43.00 43.02 43.00 43.01 108,460 -0.01(-0.02%)
Mar 04, 2014 43.03 43.03 43.01 43.01 104,812 -0.02(-0.05%)
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.