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

50.62 USD +0.05 (+0.10%)
Official Closing Price Updated: 8:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 51.31 51.35 51.30 51.35 1,437,500 +0.05(+0.10%)
Feb 25, 2021 51.33 51.33 51.27 51.30 1,703,454 -0.06(-0.12%)
Feb 24, 2021 51.36 51.36 51.35 51.36 769,831 +0.00(+0.00%)
Feb 23, 2021 51.37 51.38 51.36 51.36 853,810 -0.01(-0.02%)
Feb 22, 2021 51.36 51.37 51.36 51.37 736,421 +0.00(+0.00%)
Feb 19, 2021 51.36 51.37 51.36 51.37 606,900 -0.01(-0.02%)
Feb 18, 2021 51.37 51.38 51.36 51.38 473,923 +0.01(+0.02%)
Feb 17, 2021 51.36 51.38 51.36 51.37 711,713 +0.01(+0.02%)
Feb 16, 2021 51.36 51.37 51.35 51.36 1,026,156 -0.01(-0.02%)
Feb 12, 2021 51.37 51.38 51.36 51.37 857,800 -0.01(-0.02%)
Feb 11, 2021 51.37 51.38 51.37 51.38 514,344 +0.01(+0.02%)
Feb 10, 2021 51.37 51.38 51.37 51.37 684,452 +0.01(+0.02%)
Feb 09, 2021 51.37 51.38 51.36 51.36 1,020,911 -0.02(-0.04%)
Feb 08, 2021 51.37 51.38 51.37 51.38 840,274 +0.00(+0.00%)
Feb 05, 2021 51.38 51.38 51.37 51.38 984,100 +0.02(+0.04%)
Feb 04, 2021 51.36 51.37 51.36 51.36 1,306,338 +0.00(+0.00%)
Feb 03, 2021 51.37 51.37 51.36 51.36 1,146,946 +0.00(+0.00%)
Feb 02, 2021 51.36 51.38 51.36 51.36 712,247 -0.02(-0.04%)
Feb 01, 2021 51.39 51.39 51.37 51.38 1,404,707 -0.03(-0.06%)
Jan 29, 2021 51.39 51.41 51.39 51.41 1,502,700 +0.02(+0.04%)
Jan 28, 2021 51.40 51.40 51.39 51.39 774,837 -0.01(-0.02%)
Jan 27, 2021 51.41 51.41 51.39 51.40 1,256,235 -0.01(-0.02%)
Jan 26, 2021 51.41 51.41 51.40 51.41 834,236 +0.02(+0.04%)
Jan 25, 2021 51.40 51.41 51.39 51.39 942,487 -0.01(-0.02%)
Jan 22, 2021 51.40 51.40 51.39 51.40 651,300 +0.01(+0.02%)
Jan 21, 2021 51.38 51.40 51.38 51.39 903,438 -0.01(-0.02%)
Jan 20, 2021 51.39 51.40 51.38 51.40 1,017,280 +0.01(+0.02%)
Jan 19, 2021 51.38 51.39 51.37 51.39 905,389 +0.01(+0.02%)
Jan 15, 2021 51.36 51.38 51.36 51.38 956,000 +0.01(+0.02%)
Jan 14, 2021 51.37 51.38 51.37 51.37 742,846 +0.00(+0.00%)
Jan 13, 2021 51.37 51.37 51.36 51.37 1,053,209 +0.00(+0.00%)
Jan 12, 2021 51.36 51.37 51.35 51.37 5,294,532 +0.00(+0.00%)
Jan 11, 2021 51.38 51.38 51.36 51.37 1,837,670 +0.01(+0.02%)
Jan 08, 2021 51.36 51.37 51.36 51.36 1,097,200 -0.01(-0.02%)
Jan 07, 2021 51.36 51.37 51.36 51.37 1,396,660 +0.00(+0.00%)
Jan 06, 2021 51.39 51.39 51.36 51.37 1,149,759 -0.02(-0.04%)
Jan 05, 2021 51.40 51.41 51.39 51.39 1,255,147 -0.01(-0.02%)
Jan 04, 2021 51.39 51.40 51.39 51.40 1,399,544 +0.01(+0.02%)
Dec 31, 2020 51.39 51.39 51.39 1,385,040 +0.00(+0.00%)
Dec 30, 2020 51.38 51.39 51.38 51.39 1,385,040 +0.00(+0.00%)
Dec 29, 2020 51.38 51.39 51.38 51.39 874,595 +0.01(+0.02%)
Dec 28, 2020 51.39 51.39 51.38 51.38 981,505 -0.02(-0.04%)
Dec 24, 2020 51.38 51.40 51.38 51.40 403,500 +0.01(+0.02%)
Dec 23, 2020 51.39 51.40 51.38 51.39 545,277 -0.01(-0.02%)
Dec 22, 2020 51.39 51.40 51.38 51.40 1,050,143 +0.01(+0.02%)
Dec 21, 2020 51.40 51.40 51.38 51.39 789,340 +0.00(+0.00%)
Dec 18, 2020 51.38 51.39 51.38 51.39 704,000 +0.01(+0.02%)
Dec 17, 2020 51.39 51.40 51.38 51.38 699,893 -0.05(-0.10%)
Dec 16, 2020 51.42 51.43 51.41 51.43 955,963 +0.00(+0.00%)
Dec 15, 2020 51.42 51.43 51.42 51.43 986,158 +0.00(+0.00%)
Dec 14, 2020 51.42 51.43 51.41 51.43 781,082 +0.00(+0.00%)
Dec 11, 2020 51.41 51.43 51.41 51.43 1,068,100 +0.02(+0.04%)
Dec 10, 2020 51.40 51.41 51.39 51.41 749,926 +0.01(+0.02%)
Dec 09, 2020 51.38 51.40 51.38 51.40 990,319 +0.00(+0.00%)
Dec 08, 2020 51.39 51.40 51.39 51.40 872,296 +0.00(+0.00%)
Dec 07, 2020 51.39 51.40 51.39 51.40 773,584 +0.01(+0.02%)
Dec 04, 2020 51.37 51.39 51.37 51.39 896,300 +0.01(+0.02%)
Dec 03, 2020 51.37 51.39 51.37 51.38 1,298,753 +0.00(+0.00%)
Dec 02, 2020 51.37 51.38 51.36 51.38 991,502 +0.00(+0.00%)
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.