Singapore markets open in 4 hours 46 minutes

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

NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
48.12+0.02 (+0.04%)
At close: 04:00PM EDT
48.08 -0.04 (-0.08%)
After hours: 06:05PM EDT
Time period:
23 Jun 2023 - 23 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
21 Jun 202448.1248.1448.1048.1248.12581,900
20 Jun 202448.0748.1048.0748.1048.10785,000
18 Jun 202448.0948.1348.0948.1148.11740,000
17 Jun 202448.0748.0748.0448.0548.05662,000
14 Jun 202448.1048.1148.0948.0948.09671,700
13 Jun 202448.0648.0948.0548.0848.08481,100
12 Jun 202448.0748.0848.0048.0048.001,017,700
11 Jun 202447.9247.9547.9147.9547.95638,400
10 Jun 202447.8847.9047.8847.8847.88878,300
07 Jun 202447.9247.9247.8847.8847.88753,300
06 Jun 202447.9948.0147.9848.0148.011,754,900
05 Jun 202447.9748.0047.9447.9947.991,078,500
04 Jun 202447.9447.9747.9347.9647.96835,100
03 Jun 202447.8447.9047.8447.8947.89887,100
03 Jun 20240.185 Dividend
31 May 202448.0148.0448.0048.0347.84601,600
30 May 202447.9547.9747.9547.9747.79505,500
29 May 202447.9347.9447.9047.9147.73632,000
28 May 202448.0048.0047.9347.9347.75658,800
24 May 202447.9547.9747.9547.9747.79572,700
23 May 202448.0048.0147.9547.9747.79583,500
22 May 202447.9948.0147.9847.9947.81664,700
21 May 202448.0248.0348.0148.0147.83712,700
20 May 202448.0148.0147.9947.9947.81913,600
17 May 202448.0348.0348.0048.0147.83472,800
16 May 202448.0648.0648.0248.0347.84694,500
15 May 202448.0448.0648.0248.0547.86592,400
14 May 202447.9647.9847.9647.9847.80621,000
13 May 202447.9647.9647.9347.9447.76736,000
10 May 202447.9547.9547.9247.9247.74664,200
09 May 202447.9547.9747.9447.9747.791,372,300
08 May 202447.9147.9347.9147.9247.74762,900
07 May 202447.9447.9547.9147.9147.73766,900
06 May 202447.9347.9347.9147.9147.73906,400
03 May 202447.9647.9647.9047.9347.751,029,700
02 May 202447.7947.8647.7947.8647.681,003,200
01 May 202447.7247.8047.7047.7547.571,844,400
01 May 20240.167 Dividend
30 Apr 202447.8847.8947.8547.8547.50783,500
29 Apr 202447.9047.9247.8947.9147.56726,200
26 Apr 202447.8947.9147.8847.8847.53861,500
25 Apr 202447.8747.8947.8647.8847.53844,700
24 Apr 202447.9147.9147.8947.9147.561,788,300
23 Apr 202447.8747.9347.8747.9147.56873,600
22 Apr 202447.8747.9047.8747.8847.53927,800
19 Apr 202447.8747.8847.8547.8647.51673,700
18 Apr 202447.8747.8947.8547.8547.50717,300
17 Apr 202447.8547.9047.8547.8747.52669,700
16 Apr 202447.8447.8547.8147.8347.48744,500
15 Apr 202447.8347.8647.8047.8647.511,116,500
12 Apr 202447.8947.9147.8847.8947.54752,300
11 Apr 202447.8647.8647.8247.8547.50956,100
10 Apr 202447.8347.8547.7947.8147.461,546,000
09 Apr 202447.9848.0147.9847.9947.64920,100
08 Apr 202447.9647.9747.9447.9447.591,274,500
05 Apr 202448.0148.0447.9847.9947.641,021,800
04 Apr 202448.0348.0748.0148.0647.711,148,700
03 Apr 202447.9748.0147.9548.0147.662,212,600
02 Apr 202447.9647.9947.9647.9947.641,409,100
01 Apr 202448.0848.0847.9647.9647.611,897,300
01 Apr 20240.166 Dividend
28 Mar 202448.2148.2348.2048.2147.69992,400
27 Mar 202448.2448.2648.2348.2547.73912,300
26 Mar 202448.1948.2148.1848.2047.68560,700
25 Mar 202448.2148.2248.1848.1947.67731,800
22 Mar 202448.2248.2248.2148.2247.70831,900
21 Mar 202448.1948.2048.1748.1747.65863,700
20 Mar 202448.1048.1848.1048.1647.64783,000
19 Mar 202448.0948.1148.0848.1047.58665,200
18 Mar 202448.0648.0748.0448.0547.53681,200
15 Mar 202448.0648.0748.0548.0547.53877,000
14 Mar 202448.1148.1148.0848.0847.56735,900
13 Mar 202448.1548.1548.1248.1247.60817,200
12 Mar 202448.1648.1848.1448.1447.621,167,100
11 Mar 202448.2148.2248.1948.2047.681,286,600
08 Mar 202448.2748.2748.2248.2347.711,090,700
07 Mar 202448.1948.2148.1748.2147.691,256,700
06 Mar 202448.1748.1948.1348.1347.611,644,400
05 Mar 202448.1448.1748.1248.1547.631,374,700
04 Mar 202448.1048.1348.0948.0947.571,508,100
01 Mar 202448.0748.1648.0448.1447.622,531,600
01 Mar 20240.183 Dividend
29 Feb 202448.2448.2648.2348.2447.541,939,800
28 Feb 202448.1948.2248.1848.2247.521,971,100
27 Feb 202448.1748.1948.1548.1647.462,265,300
26 Feb 202448.1948.1948.1548.1647.465,336,900
23 Feb 202448.1748.2048.1648.1847.485,721,900
22 Feb 202448.1748.2048.1548.1747.475,777,400
21 Feb 202448.2448.2548.1748.1947.494,362,500
20 Feb 202448.2348.2548.2248.2347.534,132,200
16 Feb 202448.1648.1948.1548.1847.481,797,300
15 Feb 202448.2648.2748.2248.2447.54718,300
14 Feb 202448.1648.2248.1648.1947.495,457,000
13 Feb 202448.1848.2048.1248.1347.435,814,200
12 Feb 202448.2948.3148.2848.2947.591,053,600
09 Feb 202448.2748.2948.2748.2747.571,143,100
08 Feb 202448.3048.3248.2948.3047.601,817,200
07 Feb 202448.3248.3648.3048.3047.602,392,100
06 Feb 202448.2848.3448.2748.3347.631,355,700
05 Feb 202448.2948.3048.2448.2447.541,922,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...