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

24.00
+0.00 (0.02%)
NYSE· Last Trade: Sep 2nd, 12:07 PM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For Schwab Short-Term U.S. Treasury ETF (SCHO)

DateOpenHighLowCloseVolumeAdjusted Close
9/01/202624.0024.0023.9823.994,771,75223.99
8/31/202624.0724.0724.0624.078,548,20024.07
8/28/202624.1024.1224.0524.0711,335,19224.07
8/27/202624.1124.1224.1024.1119,912,75724.11
8/26/202624.1124.1224.1024.1030,202,80724.10
8/25/202624.1024.1224.1024.1228,172,04824.12
8/24/202624.0924.1024.0924.092,806,78824.09
8/21/202624.1024.1124.0824.104,191,61624.10
8/20/202624.1024.1124.0924.104,239,74024.10
8/19/202624.1124.1124.0924.118,814,21524.11
8/18/202624.1024.1124.0924.112,528,76324.11
8/17/202624.0924.1124.0924.102,959,71024.10
8/14/202624.1124.1224.0924.102,239,65124.10
8/13/202624.1024.1124.0924.102,318,46724.10
8/12/202624.0924.0924.0724.081,778,43324.08
8/11/202624.0624.0724.0524.063,173,02524.06
8/10/202624.0624.0624.0524.053,232,10324.05
8/07/202624.0724.0824.0624.063,490,50624.06
8/06/202624.0624.0624.0324.044,620,13124.04
8/05/202624.0524.0624.0424.056,779,32124.05
8/04/202624.0524.0624.0424.053,730,28624.05
8/03/202624.0324.0324.0224.032,462,97024.03
7/31/202624.0924.1024.0824.102,376,93524.02
7/30/202624.1024.1124.1024.112,142,13024.03
7/29/202624.0724.1124.0624.093,929,52224.01
7/28/202624.0824.0924.0724.082,135,97424.00
7/27/202624.0524.0724.0524.062,578,61723.98
7/24/202624.0424.0624.0424.062,199,41623.98
7/23/202624.0424.0424.0324.042,331,11823.96
7/22/202624.0624.0724.0524.052,379,57723.97
7/21/202624.0824.0824.0624.062,074,55323.98
7/20/202624.0924.1024.0724.092,455,62524.01
7/17/202624.1124.1224.0924.102,164,86524.02
7/16/202624.0924.1024.0924.092,094,82024.01
7/15/202624.0924.1124.0924.102,561,88324.02
7/14/202624.0724.0924.0624.082,005,46924.00
7/13/202624.0524.0624.0424.052,958,11123.97
7/10/202624.0824.0824.0624.073,126,62723.99
7/09/202624.0624.0824.0624.082,407,75324.00
7/08/202624.0624.0624.0424.063,020,89323.98
7/07/202624.0824.0924.0624.063,110,35023.98
7/06/202624.0924.0924.0824.092,986,44724.01
7/02/202624.0724.0924.0724.092,552,76624.01
7/01/202624.0524.0724.0424.053,406,20123.97
6/30/202624.1524.1524.1324.143,531,29723.98
6/29/202624.1624.1624.1524.162,352,06024.00
6/26/202624.1524.1624.1524.152,693,78623.99
6/25/202624.1424.1524.1324.133,111,22023.97
6/24/202624.1124.1324.1124.133,431,30923.97
6/23/202624.1024.1124.0924.096,852,02923.93
6/22/202624.0824.0924.0824.092,634,16923.93
6/18/202624.1124.1224.1024.102,695,22223.94
6/17/202624.1424.1524.0724.0810,141,57223.92
6/16/202624.1324.1524.1324.151,922,10123.99
6/15/202624.1424.1524.1324.132,933,45923.97
6/12/202624.1224.1324.1124.124,595,84223.96
6/11/202624.0824.1324.0824.123,634,22423.96
6/10/202624.0924.1024.0824.084,159,08823.92
6/09/202624.0824.1024.0824.085,199,05223.92
6/08/202624.0824.0924.0724.075,336,91423.91
6/05/202624.0824.0824.0624.063,330,76223.90
6/04/202624.1224.1224.1124.114,004,82723.95
6/03/202624.0924.1024.0924.094,412,42023.93
6/02/202624.1124.1224.1024.102,397,18123.94