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

50.93 USD +0.04 (+0.08%)
Official Closing Price Updated: 8:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 03, 2021 50.87 50.94 50.87 50.93 953,670 +0.04(+0.08%)
Dec 02, 2021 50.93 50.94 50.89 50.89 579,887 -0.07(-0.14%)
Dec 01, 2021 50.93 50.97 50.91 50.96 1,363,962 -0.03(-0.06%)
Nov 30, 2021 51.05 51.08 51.05 50.99 1,229,647 -0.02(-0.04%)
Nov 29, 2021 50.99 51.02 50.98 51.01 713,464 +0.00(+0.00%)
Nov 26, 2021 51.00 51.03 50.99 51.01 446,444 +0.11(+0.22%)
Nov 24, 2021 50.89 50.90 50.88 50.90 401,865 -0.02(-0.04%)
Nov 23, 2021 50.91 50.93 50.91 50.92 930,538 +0.02(+0.04%)
Nov 22, 2021 50.92 50.94 50.90 50.90 758,573 -0.08(-0.16%)
Nov 19, 2021 51.02 51.03 50.97 50.98 1,177,875 -0.01(-0.02%)
Nov 18, 2021 50.97 51.00 50.97 50.99 1,133,565 +0.01(+0.02%)
Nov 17, 2021 50.96 50.99 50.96 50.98 972,886 +0.01(+0.02%)
Nov 16, 2021 50.95 50.98 50.95 50.97 1,701,486 +0.00(+0.00%)
Nov 15, 2021 50.97 50.98 50.95 50.97 1,468,267 +0.00(+0.00%)
Nov 12, 2021 50.97 50.98 50.95 50.97 662,113 +0.03(+0.06%)
Nov 11, 2021 50.95 50.97 50.94 50.94 343,761 -0.04(-0.08%)
Nov 10, 2021 50.99 50.96 50.98 777,925 -0.09(-0.18%)
Nov 09, 2021 51.07 51.08 51.06 51.07 2,038,583 +0.04(+0.08%)
Nov 08, 2021 51.07 51.08 51.03 51.03 617,311 -0.06(-0.12%)
Nov 05, 2021 51.06 51.10 51.06 51.09 1,075,008 +0.01(+0.02%)
Nov 04, 2021 51.05 51.09 51.05 51.08 825,387 +0.05(+0.10%)
Nov 03, 2021 51.03 51.03 50.98 51.03 864,411 -0.01(-0.02%)
Nov 02, 2021 51.01 51.04 51.01 51.04 1,335,694 +0.05(+0.10%)
Nov 01, 2021 50.97 51.00 51.03 50.99 1,325,997 -0.04(-0.08%)
Oct 29, 2021 50.97 51.04 50.97 51.03 848,086 +0.02(+0.04%)
Oct 28, 2021 50.99 51.04 50.99 51.01 784,186 -0.01(-0.02%)
Oct 27, 2021 51.02 51.03 50.98 51.02 646,254 -0.01(-0.02%)
Oct 26, 2021 51.01 51.03 51.03 696,770 -0.01(-0.02%)
Oct 25, 2021 51.01 51.04 51.01 51.04 721,352 +0.03(+0.06%)
Oct 22, 2021 51.00 51.01 50.97 51.01 905,218 -0.01(-0.02%)
Oct 21, 2021 51.04 51.05 51.01 51.02 833,700 -0.05(-0.10%)
Oct 20, 2021 51.08 51.08 51.07 51.07 437,886 +0.00(+0.00%)
Oct 19, 2021 51.06 51.07 51.06 51.07 586,091 +0.03(+0.06%)
Oct 18, 2021 51.03 51.06 51.03 51.04 603,741 -0.04(-0.08%)
Oct 15, 2021 51.08 51.10 51.07 51.08 1,081,644 -0.04(-0.08%)
Oct 14, 2021 51.12 51.12 51.07 51.12 1,258,524 +0.01(+0.02%)
Oct 13, 2021 51.11 51.12 51.10 51.11 388,278 -0.02(-0.04%)
Oct 12, 2021 51.11 51.13 51.11 51.13 409,397 +0.01(+0.02%)
Oct 11, 2021 51.13 51.13 51.12 51.12 365,409 -0.03(-0.06%)
Oct 08, 2021 51.16 51.16 51.14 51.15 726,724 +0.00(+0.00%)
Oct 07, 2021 51.16 51.17 51.15 51.15 544,449 -0.03(-0.06%)
Oct 06, 2021 51.17 51.18 51.17 51.18 539,495 +0.00(+0.00%)
Oct 05, 2021 51.19 51.19 51.18 51.18 1,194,315 -0.02(-0.04%)
Oct 04, 2021 51.19 51.20 51.19 51.20 974,871 -0.01(-0.02%)
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.