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

23.86
+0.00 (0.00%)
NYSE · Last Trade: Oct 1st, 2:09 AM EDT
QuoteNewsPress ReleasesChartHistorical

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

DateOpenHighLowCloseVolumeAdjusted Close
9/30/202623.8823.8923.8623.863,495,17223.86
9/29/202623.8523.8723.8423.863,174,90523.86
9/28/202623.8523.8623.8323.854,236,34723.85
9/25/202623.8523.8823.8523.882,946,02423.88
9/24/202623.8623.8723.8423.844,932,70423.84
9/23/202623.8923.9023.8223.853,896,60623.85
9/22/202623.9123.9123.8923.903,732,90923.90
9/21/202623.9023.9123.8923.904,112,74423.90
9/18/202623.9023.9023.8823.893,180,96523.89
9/17/202623.9123.9223.9023.912,768,27423.91
9/16/202623.9223.9423.8823.884,457,94823.88
9/15/202623.9123.9223.9023.914,068,06923.91
9/14/202623.9223.9323.9023.924,254,03623.92
9/11/202623.9423.9523.9123.925,331,42923.92
9/10/202623.9723.9723.9323.938,275,62323.93
9/09/202624.0024.0123.9924.002,749,86324.00
9/08/202624.0224.0224.0024.013,535,23124.01
9/04/202624.0124.0224.0024.022,904,29124.02
9/03/202624.0224.0324.0124.015,728,15724.01
9/02/202624.0024.0023.9923.995,170,84123.99
9/01/202624.0024.0023.9823.994,771,75223.99
8/31/202624.0724.0724.0624.078,548,18524.01
8/28/202624.1024.1224.0524.0711,335,19224.01
8/27/202624.1124.1224.1024.1119,912,75724.05
8/26/202624.1124.1224.1024.1030,202,80724.04
8/25/202624.1024.1224.1024.1228,172,04824.06
8/24/202624.0924.1024.0924.092,806,77824.03
8/21/202624.1024.1124.0824.104,191,61624.04
8/20/202624.1024.1124.0924.104,239,73924.04
8/19/202624.1124.1124.0924.118,814,21524.05
8/18/202624.1024.1124.0924.112,528,76324.05
8/17/202624.0924.1124.0924.102,959,71024.04
8/14/202624.1124.1224.0924.102,239,65124.04
8/13/202624.1024.1124.0924.102,318,46424.04
8/12/202624.0924.0924.0724.081,778,43324.02
8/11/202624.0624.0724.0524.063,173,02524.00
8/10/202624.0624.0624.0524.053,232,10323.99
8/07/202624.0724.0824.0624.063,490,50624.00
8/06/202624.0624.0624.0324.044,620,13123.98
8/05/202624.0524.0624.0424.056,779,31123.99
8/04/202624.0524.0624.0424.053,730,28623.99
8/03/202624.0324.0324.0224.032,462,97023.97
7/31/202624.0924.1024.0824.102,376,93523.96
7/30/202624.1024.1124.1024.112,142,13023.97
7/29/202624.0724.1124.0624.093,929,52223.95
7/28/202624.0824.0924.0724.082,135,97423.94
7/27/202624.0524.0724.0524.062,578,61723.92
7/24/202624.0424.0624.0424.062,199,41623.92
7/23/202624.0424.0424.0324.042,331,11823.90
7/22/202624.0624.0724.0524.052,379,57723.91
7/21/202624.0824.0824.0624.062,074,55323.92
7/20/202624.0924.1024.0724.092,455,62523.95
7/17/202624.1124.1224.0924.102,164,86523.96
7/16/202624.0924.1024.0924.092,094,82023.95
7/15/202624.0924.1124.0924.102,561,88323.96
7/14/202624.0724.0924.0624.082,005,46923.94
7/13/202624.0524.0624.0424.052,956,11123.91
7/10/202624.0824.0824.0624.073,126,62723.93
7/09/202624.0624.0824.0624.082,407,75323.94
7/08/202624.0624.0624.0424.063,020,89323.92
7/07/202624.0824.0924.0624.063,110,10023.92
7/06/202624.0924.0924.0824.092,986,44723.95
7/02/202624.0724.0924.0724.092,552,76623.95
7/01/202624.0524.0724.0424.053,406,20123.91