Australia markets closed

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

NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
47.93+0.07 (+0.15%)
At close: 04:00PM EDT
47.84 -0.09 (-0.19%)
After hours: 07:38PM EDT
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 202447.9647.9647.9047.9347.931,028,866
02 May 202447.7947.8647.7947.8647.861,003,200
01 May 202447.7247.8047.7047.7547.751,844,400
01 May 20240.167 Dividend
30 Apr 202447.8847.8947.8547.8547.68783,500
29 Apr 202447.9047.9247.8947.9147.74726,200
26 Apr 202447.8947.9147.8847.8847.71861,500
25 Apr 202447.8747.8947.8647.8847.71844,700
24 Apr 202447.9147.9147.8947.9147.741,788,300
23 Apr 202447.8747.9347.8747.9147.74873,600
22 Apr 202447.8747.9047.8747.8847.71927,800
19 Apr 202447.8747.8847.8547.8647.69673,700
18 Apr 202447.8747.8947.8547.8547.68717,300
17 Apr 202447.8547.9047.8547.8747.70669,700
16 Apr 202447.8447.8547.8147.8347.66744,500
15 Apr 202447.8347.8647.8047.8647.691,116,500
12 Apr 202447.8947.9147.8847.8947.72752,300
11 Apr 202447.8647.8647.8247.8547.68956,100
10 Apr 202447.8347.8547.7947.8147.641,546,000
09 Apr 202447.9848.0147.9847.9947.82920,100
08 Apr 202447.9647.9747.9447.9447.771,274,500
05 Apr 202448.0148.0447.9847.9947.821,021,800
04 Apr 202448.0348.0748.0148.0647.891,148,700
03 Apr 202447.9748.0147.9548.0147.842,212,600
02 Apr 202447.9647.9947.9647.9947.821,409,100
01 Apr 202448.0848.0847.9647.9647.791,897,300
01 Apr 20240.166 Dividend
28 Mar 202448.2148.2348.2048.2147.88992,400
27 Mar 202448.2448.2648.2348.2547.92912,300
26 Mar 202448.1948.2148.1848.2047.87560,700
25 Mar 202448.2148.2248.1848.1947.86731,800
22 Mar 202448.2248.2248.2148.2247.89831,900
21 Mar 202448.1948.2048.1748.1747.84863,700
20 Mar 202448.1048.1848.1048.1647.83783,000
19 Mar 202448.0948.1148.0848.1047.77665,200
18 Mar 202448.0648.0748.0448.0547.72681,200
15 Mar 202448.0648.0748.0548.0547.72877,000
14 Mar 202448.1148.1148.0848.0847.75735,900
13 Mar 202448.1548.1548.1248.1247.79817,200
12 Mar 202448.1648.1848.1448.1447.811,167,100
11 Mar 202448.2148.2248.1948.2047.871,286,600
08 Mar 202448.2748.2748.2248.2347.901,090,700
07 Mar 202448.1948.2148.1748.2147.881,256,700
06 Mar 202448.1748.1948.1348.1347.801,644,400
05 Mar 202448.1448.1748.1248.1547.821,374,700
04 Mar 202448.1048.1348.0948.0947.761,508,100
01 Mar 202448.0748.1648.0448.1447.812,531,600
01 Mar 20240.183 Dividend
29 Feb 202448.2448.2648.2348.2447.721,939,800
28 Feb 202448.1948.2248.1848.2247.701,971,100
27 Feb 202448.1748.1948.1548.1647.652,265,300
26 Feb 202448.1948.1948.1548.1647.655,336,900
23 Feb 202448.1748.2048.1648.1847.675,721,900
22 Feb 202448.1748.2048.1548.1747.665,777,400
21 Feb 202448.2448.2548.1748.1947.674,362,500
20 Feb 202448.2348.2548.2248.2347.714,132,200
16 Feb 202448.1648.1948.1548.1847.671,797,300
15 Feb 202448.2648.2748.2248.2447.72718,300
14 Feb 202448.1648.2248.1648.1947.675,457,000
13 Feb 202448.1848.2048.1248.1347.625,814,200
12 Feb 202448.2948.3148.2848.2947.771,053,600
09 Feb 202448.2748.2948.2748.2747.751,143,100
08 Feb 202448.3048.3248.2948.3047.781,817,200
07 Feb 202448.3248.3648.3048.3047.782,392,100
06 Feb 202448.2848.3448.2748.3347.811,355,700
05 Feb 202448.2948.3048.2448.2447.721,922,100
02 Feb 202448.3548.3748.3148.3447.821,826,100
01 Feb 202448.5048.5548.4648.5047.981,703,100
01 Feb 20240.177 Dividend
31 Jan 202448.5848.6548.5748.6347.943,067,700
30 Jan 202448.5548.5648.4848.5147.821,280,100
29 Jan 202448.5148.5548.5148.5347.841,701,700
26 Jan 202448.5148.5148.4848.4847.791,500,500
25 Jan 202448.5048.5348.4848.5247.832,045,400
24 Jan 202448.5148.5248.4348.4347.741,409,400
23 Jan 202448.4448.4748.4348.4547.762,124,300
22 Jan 202448.4548.4748.4548.4547.761,119,500
19 Jan 202448.4348.4648.4148.4347.742,015,500
18 Jan 202448.4748.4948.4548.4747.781,460,800
17 Jan 202448.4748.4748.4348.4647.771,559,700
16 Jan 202448.5948.6148.5248.5647.871,783,600
12 Jan 202448.6148.6448.5948.6247.932,035,300
11 Jan 202448.4448.5348.4448.5347.842,114,000
10 Jan 202448.4348.4448.4048.4147.721,414,400
09 Jan 202448.3948.4348.3848.4147.722,237,400
08 Jan 202448.3848.4548.3748.4047.712,563,800
05 Jan 202448.3348.4348.3348.3647.672,822,100
04 Jan 202448.3748.3948.3548.3747.682,451,100
03 Jan 202448.3748.4148.3448.4047.711,362,700
02 Jan 202448.3948.4048.3848.3947.701,863,600
29 Dec 202348.4148.4648.4048.4547.761,379,400
28 Dec 202348.4448.4448.4148.4347.741,466,900
27 Dec 202348.3948.4348.3848.4347.741,450,300
26 Dec 202348.3548.3948.3548.3747.681,298,100
22 Dec 202348.3848.4048.3648.3847.691,015,800
21 Dec 202348.3948.4148.3548.3747.681,381,300
20 Dec 202348.3048.3448.2848.3347.641,167,400
19 Dec 202348.2448.2748.2448.2647.571,278,900
18 Dec 202348.2648.2648.2248.2447.551,700,200
15 Dec 202348.2648.2848.2348.2347.542,209,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...