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

50.64 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 14, 2022 50.64 0 -0.06(-0.12%)
Jan 13, 2022 50.67 50.70 50.67 50.70 893,630 +0.02(+0.04%)
Jan 12, 2022 50.68 50.69 50.67 50.68 594,564 +0.00(+0.00%)
Jan 11, 2022 50.65 50.69 50.64 50.68 1,127,641 +0.00(+0.00%)
Jan 10, 2022 50.68 50.70 50.67 50.68 1,083,180 -0.02(-0.04%)
Jan 07, 2022 50.70 50.71 50.68 50.70 1,006,824 -0.01(-0.02%)
Jan 06, 2022 50.73 50.73 50.70 50.71 745,739 -0.05(-0.10%)
Jan 05, 2022 50.79 50.80 50.74 50.76 1,220,189 -0.06(-0.12%)
Jan 04, 2022 50.79 50.82 50.79 50.82 724,598 +0.03(+0.06%)
Jan 03, 2022 50.79 50.81 50.78 50.79 1,688,039 -0.06(-0.12%)
Dec 31, 2021 50.85 50.86 50.84 50.85 792,896 +0.00(+0.00%)
Dec 30, 2021 50.83 50.85 50.83 50.85 962,851 +0.02(+0.04%)
Dec 29, 2021 50.82 50.84 50.82 50.83 1,389,899 -0.01(-0.02%)
Dec 28, 2021 50.83 50.84 50.83 50.84 650,931 +0.01(+0.02%)
Dec 27, 2021 50.82 50.83 50.82 50.83 1,121,021 -0.03(-0.06%)
Dec 23, 2021 50.85 50.86 50.83 50.86 871,700 +0.00(+0.00%)
Dec 22, 2021 50.86 50.87 50.84 50.86 794,194 +0.00(+0.00%)
Dec 21, 2021 50.86 50.87 50.83 50.86 1,750,673 -0.04(-0.08%)
Dec 20, 2021 50.90 50.92 50.89 50.90 1,173,226 +0.03(+0.06%)
Dec 17, 2021 50.89 50.91 50.86 50.87 858,862 -0.04(-0.08%)
Dec 16, 2021 50.88 50.91 50.88 50.91 768,271 +0.05(+0.10%)
Dec 15, 2021 50.85 50.87 50.81 50.86 1,649,796 -0.01(-0.02%)
Dec 14, 2021 50.87 50.88 50.86 50.87 500,882 -0.01(-0.02%)
Dec 13, 2021 50.85 50.89 50.85 50.88 576,651 +0.01(+0.02%)
Dec 10, 2021 50.84 50.88 50.84 50.87 913,930 +0.04(+0.08%)
Dec 09, 2021 50.84 50.86 50.83 50.83 683,867 -0.02(-0.04%)
Dec 08, 2021 50.82 50.85 50.81 50.85 782,974 +0.02(+0.04%)
Dec 07, 2021 50.85 50.86 50.83 50.83 1,327,757 -0.06(-0.12%)
Dec 06, 2021 50.92 50.92 50.89 50.89 868,571 -0.04(-0.08%)
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%)
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.