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

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	47.70	47.77	47.69	47.75	3,124,167	+0.12(+0.25%)
Jan 30, 2024	47.67	47.68	47.60	47.63	1,303,650	-0.02(-0.04%)
Jan 29, 2024	47.63	47.67	47.63	47.65	1,733,081	+0.05(+0.10%)
Jan 26, 2024	47.63	47.63	47.60	47.60	1,528,099	-0.04(-0.08%)
Jan 25, 2024	47.62	47.65	47.60	47.64	2,083,098	+0.09(+0.19%)
Jan 24, 2024	47.63	47.64	47.55	47.55	1,435,393	-0.02(-0.04%)
Jan 23, 2024	47.56	47.59	47.55	47.57	2,163,990	+0.00(+0.00%)
Jan 22, 2024	47.57	47.59	47.57	47.57	1,140,161	+0.02(+0.04%)
Jan 19, 2024	47.55	47.58	47.53	47.55	2,052,676	-0.04(-0.08%)
Jan 18, 2024	47.59	47.61	47.57	47.59	1,487,688	+0.01(+0.02%)
Jan 17, 2024	47.59	47.59	47.55	47.58	1,588,424	-0.10(-0.21%)
Jan 16, 2024	47.71	47.73	47.64	47.68	1,816,409	-0.06(-0.12%)
Jan 12, 2024	47.73	47.76	47.71	47.74	2,072,818	+0.09(+0.19%)
Jan 11, 2024	47.56	47.65	47.56	47.65	2,152,965	+0.12(+0.25%)
Jan 10, 2024	47.55	47.56	47.52	47.53	1,440,485	+0.00(+0.00%)
Jan 09, 2024	47.51	47.55	47.50	47.53	2,278,631	+0.01(+0.02%)
Jan 08, 2024	47.50	47.57	47.49	47.52	2,611,037	+0.04(+0.08%)
Jan 05, 2024	47.46	47.55	47.45	47.49	2,874,106	-0.01(-0.02%)
Jan 04, 2024	47.49	47.51	47.48	47.49	2,496,258	-0.03(-0.06%)
Jan 03, 2024	47.49	47.53	47.47	47.52	1,387,810	+0.01(+0.02%)
Jan 02, 2024	47.51	47.52	47.50	47.51	1,897,918	-0.06(-0.12%)
Dec 29, 2023	47.53	47.58	47.52	47.57	1,404,840	+0.02(+0.04%)
Dec 28, 2023	47.56	47.56	47.53	47.55	1,493,927	+0.00(+0.00%)
Dec 27, 2023	47.51	47.55	47.50	47.55	1,477,041	+0.06(+0.12%)
Dec 26, 2023	47.48	47.51	47.48	47.49	1,322,046	-0.01(-0.02%)
Dec 22, 2023	47.50	47.52	47.49	47.50	1,035,351	+0.01(+0.02%)
Dec 21, 2023	47.51	47.53	47.48	47.49	1,406,745	+0.04(+0.08%)
Dec 20, 2023	47.43	47.47	47.41	47.46	1,188,885	+0.07(+0.14%)
Dec 19, 2023	47.37	47.40	47.37	47.39	1,302,484	+0.02(+0.04%)
Dec 18, 2023	47.39	47.39	47.35	47.37	1,731,477	+0.01(+0.02%)
Dec 15, 2023	47.39	47.41	47.36	47.36	2,250,594	-0.06(-0.13%)
Dec 14, 2023	47.40	47.46	47.40	47.42	1,554,888	+0.10(+0.21%)
Dec 13, 2023	47.14	47.34	47.12	47.32	2,058,160	+0.24(+0.52%)
Dec 12, 2023	47.10	47.12	47.08	47.08	1,278,987	-0.01(-0.02%)
Dec 11, 2023	47.06	47.10	47.05	47.09	1,759,919	+0.00(+0.00%)
Dec 08, 2023	47.11	47.15	47.07	47.09	1,695,363	-0.10(-0.21%)
Dec 07, 2023	47.18	47.21	47.18	47.18	1,434,555	+0.02(+0.04%)
Dec 06, 2023	47.17	47.18	47.15	47.17	1,356,049	+0.01(+0.02%)
Dec 05, 2023	47.13	47.18	47.12	47.16	1,533,502	+0.05(+0.10%)
Dec 04, 2023	47.13	47.14	47.09	47.11	2,353,101	-0.06(-0.12%)
Dec 01, 2023	47.04	47.18	47.04	47.17	2,921,204	+0.14(+0.29%)
Nov 30, 2023	47.05	47.06	47.02	47.03	1,385,685	-0.03(-0.06%)
Nov 29, 2023	47.05	47.10	47.04	47.06	1,723,143	+0.08(+0.17%)
Nov 28, 2023	46.89	46.99	46.88	46.98	2,862,909	+0.11(+0.23%)
Nov 27, 2023	46.86	46.89	46.85	46.87	1,658,327	+0.04(+0.08%)
Nov 24, 2023	46.83	46.85	46.82	46.83	834,299	-0.03(-0.06%)
Nov 22, 2023	46.88	46.89	46.83	46.86	1,185,169	+0.01(+0.02%)
Nov 21, 2023	46.86	46.88	46.84	46.85	1,489,085	+0.03(+0.06%)
Nov 20, 2023	46.83	46.84	46.81	46.82	1,221,655	-0.01(-0.02%)
Nov 17, 2023	46.84	46.85	46.81	46.83	1,374,808	-0.02(-0.04%)
Nov 16, 2023	46.85	46.88	46.85	46.85	1,811,651	+0.08(+0.17%)
Nov 15, 2023	46.80	46.80	46.76	46.77	4,462,433	-0.08(-0.17%)
Nov 14, 2023	46.82	46.86	46.81	46.85	1,428,737	+0.19(+0.40%)
Nov 13, 2023	46.64	46.68	46.63	46.67	1,334,758	+0.00(+0.00%)
Nov 10, 2023	46.71	46.71	46.64	46.67	2,587,638	+0.02(+0.04%)
Nov 09, 2023	46.73	46.74	46.65	46.65	1,168,311	-0.07(-0.15%)
Nov 08, 2023	46.73	46.74	46.72	46.72	1,920,527	-0.01(-0.02%)
Nov 07, 2023	46.72	46.75	46.70	46.73	1,458,869	+0.03(+0.06%)
Nov 06, 2023	46.74	46.74	46.70	46.70	2,430,372	-0.07(-0.15%)
Nov 03, 2023	46.77	46.80	46.73	46.76	1,366,909	+0.13(+0.27%)
Nov 02, 2023	46.69	46.70	46.64	46.64	1,793,109	+0.00(+0.00%)

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.