Canada markets close in 3 hours 24 minutes

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

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
47.92+0.06 (+0.13%)
As of 12:35PM EDT. Market open.
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 202447.9647.9647.9047.9247.92496,636
May 02, 202447.7947.8647.7947.8647.861,003,200
May 01, 202447.7247.8047.7047.7547.751,844,400
May 01, 20240.167 Dividend
Apr 30, 202447.8847.8947.8547.8547.68783,500
Apr 29, 202447.9047.9247.8947.9147.74726,200
Apr 26, 202447.8947.9147.8847.8847.71861,500
Apr 25, 202447.8747.8947.8647.8847.71844,700
Apr 24, 202447.9147.9147.8947.9147.741,788,300
Apr 23, 202447.8747.9347.8747.9147.74873,600
Apr 22, 202447.8747.9047.8747.8847.71927,800
Apr 19, 202447.8747.8847.8547.8647.69673,700
Apr 18, 202447.8747.8947.8547.8547.68717,300
Apr 17, 202447.8547.9047.8547.8747.70669,700
Apr 16, 202447.8447.8547.8147.8347.66744,500
Apr 15, 202447.8347.8647.8047.8647.691,116,500
Apr 12, 202447.8947.9147.8847.8947.72752,300
Apr 11, 202447.8647.8647.8247.8547.68956,100
Apr 10, 202447.8347.8547.7947.8147.641,546,000
Apr 09, 202447.9848.0147.9847.9947.82920,100
Apr 08, 202447.9647.9747.9447.9447.771,274,500
Apr 05, 202448.0148.0447.9847.9947.821,021,800
Apr 04, 202448.0348.0748.0148.0647.891,148,700
Apr 03, 202447.9748.0147.9548.0147.842,212,600
Apr 02, 202447.9647.9947.9647.9947.821,409,100
Apr 01, 202448.0848.0847.9647.9647.791,897,300
Apr 01, 20240.166 Dividend
Mar 28, 202448.2148.2348.2048.2147.88992,400
Mar 27, 202448.2448.2648.2348.2547.92912,300
Mar 26, 202448.1948.2148.1848.2047.87560,700
Mar 25, 202448.2148.2248.1848.1947.86731,800
Mar 22, 202448.2248.2248.2148.2247.89831,900
Mar 21, 202448.1948.2048.1748.1747.84863,700
Mar 20, 202448.1048.1848.1048.1647.83783,000
Mar 19, 202448.0948.1148.0848.1047.77665,200
Mar 18, 202448.0648.0748.0448.0547.72681,200
Mar 15, 202448.0648.0748.0548.0547.72877,000
Mar 14, 202448.1148.1148.0848.0847.75735,900
Mar 13, 202448.1548.1548.1248.1247.79817,200
Mar 12, 202448.1648.1848.1448.1447.811,167,100
Mar 11, 202448.2148.2248.1948.2047.871,286,600
Mar 08, 202448.2748.2748.2248.2347.901,090,700
Mar 07, 202448.1948.2148.1748.2147.881,256,700
Mar 06, 202448.1748.1948.1348.1347.801,644,400
Mar 05, 202448.1448.1748.1248.1547.821,374,700
Mar 04, 202448.1048.1348.0948.0947.761,508,100
Mar 01, 202448.0748.1648.0448.1447.812,531,600
Mar 01, 20240.183 Dividend
Feb 29, 202448.2448.2648.2348.2447.721,939,800
Feb 28, 202448.1948.2248.1848.2247.701,971,100
Feb 27, 202448.1748.1948.1548.1647.652,265,300
Feb 26, 202448.1948.1948.1548.1647.655,336,900
Feb 23, 202448.1748.2048.1648.1847.675,721,900
Feb 22, 202448.1748.2048.1548.1747.665,777,400
Feb 21, 202448.2448.2548.1748.1947.674,362,500
Feb 20, 202448.2348.2548.2248.2347.714,132,200
Feb 16, 202448.1648.1948.1548.1847.671,797,300
Feb 15, 202448.2648.2748.2248.2447.72718,300
Feb 14, 202448.1648.2248.1648.1947.675,457,000
Feb 13, 202448.1848.2048.1248.1347.625,814,200
Feb 12, 202448.2948.3148.2848.2947.771,053,600
Feb 09, 202448.2748.2948.2748.2747.751,143,100
Feb 08, 202448.3048.3248.2948.3047.781,817,200
Feb 07, 202448.3248.3648.3048.3047.782,392,100
Feb 06, 202448.2848.3448.2748.3347.811,355,700
Feb 05, 202448.2948.3048.2448.2447.721,922,100
Feb 02, 202448.3548.3748.3148.3447.821,826,100
Feb 01, 202448.5048.5548.4648.5047.981,703,100
Feb 01, 20240.177 Dividend
Jan 31, 202448.5848.6548.5748.6347.943,067,700
Jan 30, 202448.5548.5648.4848.5147.821,280,100
Jan 29, 202448.5148.5548.5148.5347.841,701,700
Jan 26, 202448.5148.5148.4848.4847.791,500,500
Jan 25, 202448.5048.5348.4848.5247.832,045,400
Jan 24, 202448.5148.5248.4348.4347.741,409,400
Jan 23, 202448.4448.4748.4348.4547.762,124,300
Jan 22, 202448.4548.4748.4548.4547.761,119,500
Jan 19, 202448.4348.4648.4148.4347.742,015,500
Jan 18, 202448.4748.4948.4548.4747.781,460,800
Jan 17, 202448.4748.4748.4348.4647.771,559,700
Jan 16, 202448.5948.6148.5248.5647.871,783,600
Jan 12, 202448.6148.6448.5948.6247.932,035,300
Jan 11, 202448.4448.5348.4448.5347.842,114,000
Jan 10, 202448.4348.4448.4048.4147.721,414,400
Jan 09, 202448.3948.4348.3848.4147.722,237,400
Jan 08, 202448.3848.4548.3748.4047.712,563,800
Jan 05, 202448.3348.4348.3348.3647.672,822,100
Jan 04, 202448.3748.3948.3548.3747.682,451,100
Jan 03, 202448.3748.4148.3448.4047.711,362,700
Jan 02, 202448.3948.4048.3848.3947.701,863,600
Dec 29, 202348.4148.4648.4048.4547.761,379,400
Dec 28, 202348.4448.4448.4148.4347.741,466,900
Dec 27, 202348.3948.4348.3848.4347.741,450,300
Dec 26, 202348.3548.3948.3548.3747.681,298,100
Dec 22, 202348.3848.4048.3648.3847.691,015,800
Dec 21, 202348.3948.4148.3548.3747.681,381,300
Dec 20, 202348.3048.3448.2848.3347.641,167,400
Dec 19, 202348.2448.2748.2448.2647.571,278,900
Dec 18, 202348.2648.2648.2248.2447.551,700,200
Dec 15, 202348.2648.2848.2348.2347.542,209,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...