NYSEArca - Delayed Quote USD

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

24.16 -0.01 (-0.04%)
At close: November 21 at 4:00 PM EST
24.18 +0.02 (+0.08%)
After hours: November 21 at 6:47 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Nov 21, 2024 24.16 24.17 24.15 24.16 24.16 2,024,000
Nov 20, 2024 24.17 24.17 24.16 24.17 24.17 2,028,600
Nov 19, 2024 24.19 24.19 24.17 24.17 24.17 1,939,500
Nov 18, 2024 24.17 24.17 24.15 24.16 24.16 1,669,400
Nov 15, 2024 24.14 24.17 24.12 24.16 24.16 1,978,200
Nov 14, 2024 24.17 24.17 24.12 24.14 24.14 1,866,600
Nov 13, 2024 24.17 24.17 24.15 24.16 24.16 1,725,100
Nov 12, 2024 24.14 24.14 24.12 24.12 24.12 1,483,100
Nov 11, 2024 24.15 24.15 24.14 24.15 24.15 1,991,400
Nov 8, 2024 24.18 24.19 24.16 24.17 24.17 1,916,700
Nov 7, 2024 24.17 24.18 24.15 24.17 24.17 2,562,100
Nov 6, 2024 24.13 24.15 24.13 24.14 24.14 2,181,900
Nov 5, 2024 24.18 24.18 24.15 24.18 24.18 2,363,900
Nov 4, 2024 24.19 24.20 24.17 24.18 24.18 2,342,500
Nov 1, 2024 0.09 Dividend
Nov 1, 2024 24.21 24.21 24.15 24.16 24.16 2,257,500
Oct 31, 2024 24.25 24.27 24.24 24.26 24.17 1,264,200
Oct 30, 2024 24.28 24.29 24.25 24.25 24.16 1,360,600
Oct 29, 2024 24.26 24.28 24.25 24.28 24.19 1,337,000
Oct 28, 2024 24.29 24.29 24.26 24.27 24.18 1,475,200
Oct 25, 2024 24.31 24.31 24.27 24.27 24.18 1,916,600
Oct 24, 2024 24.28 24.30 24.28 24.28 24.19 1,239,100
Oct 23, 2024 24.29 24.29 24.27 24.28 24.19 1,696,200
Oct 22, 2024 24.29 24.31 24.28 24.29 24.20 1,299,600
Oct 21, 2024 24.31 24.32 24.29 24.29 24.20 1,331,000
Oct 18, 2024 24.32 24.33 24.32 24.32 24.23 1,562,700
Oct 17, 2024 24.30 24.31 24.30 24.31 24.22 1,266,800
Oct 16, 2024 24.32 24.33 24.32 24.32 24.23 1,843,000
Oct 15, 2024 24.32 24.33 24.31 24.32 24.23 1,313,500
Oct 14, 2024 24.29 24.30 24.28 24.29 24.20 1,430,100
Oct 11, 2024 2:1 Stock Splits
Oct 11, 2024 24.30 24.32 24.30 24.32 24.23 2,184,000
Oct 10, 2024 24.28 24.30 24.27 24.30 24.20 11,181,400
Oct 9, 2024 24.28 24.29 24.27 24.27 24.18 8,996,200
Oct 8, 2024 24.28 24.30 24.28 24.30 24.20 2,060,200
Oct 7, 2024 24.27 24.29 24.27 24.28 24.19 3,146,000
Oct 4, 2024 24.33 24.34 24.30 24.31 24.21 4,105,000
Oct 3, 2024 24.41 24.41 24.39 24.40 24.30 2,637,000
Oct 2, 2024 24.42 24.43 24.41 24.42 24.33 2,693,000
Oct 1, 2024 0.16 Dividend
Oct 1, 2024 24.43 24.45 24.42 24.44 24.35 4,884,000
Sep 30, 2024 24.51 24.52 24.49 24.49 24.24 2,917,600
Sep 27, 2024 24.51 24.52 24.50 24.52 24.28 1,331,200
Sep 26, 2024 24.51 24.51 24.49 24.49 24.24 1,545,200
Sep 25, 2024 24.52 24.53 24.51 24.51 24.27 1,999,400
Sep 24, 2024 24.51 24.53 24.50 24.53 24.28 2,035,800
Sep 23, 2024 24.50 24.52 24.49 24.51 24.26 1,756,600
Sep 20, 2024 24.49 24.51 24.48 24.51 24.26 1,213,000
Sep 19, 2024 24.48 24.50 24.48 24.50 24.25 1,705,000
Sep 18, 2024 24.48 24.52 24.47 24.48 24.23 1,912,800
Sep 17, 2024 24.49 24.50 24.48 24.49 24.24 1,811,400
Sep 16, 2024 24.50 24.51 24.49 24.50 24.26 1,421,200
Sep 13, 2024 24.50 24.50 24.48 24.49 24.24 1,490,800
Sep 12, 2024 24.45 24.46 24.43 24.45 24.21 2,079,800
Sep 11, 2024 24.45 24.49 24.44 24.45 24.21 2,325,000
Sep 10, 2024 24.44 24.47 24.43 24.47 24.22 3,497,800
Sep 9, 2024 24.43 24.44 24.42 24.43 24.18 3,206,400
Sep 6, 2024 24.42 24.47 24.39 24.43 24.19 2,888,600
Sep 5, 2024 24.40 24.40 24.37 24.39 24.14 2,404,400
Sep 4, 2024 24.34 24.39 24.34 24.38 24.13 2,230,200
Sep 3, 2024 0.09 Dividend
Sep 3, 2024 24.32 24.33 24.32 24.33 24.08 4,263,200
Aug 30, 2024 24.40 24.41 24.39 24.39 24.05 1,373,000
Aug 29, 2024 24.40 24.40 24.39 24.40 24.05 2,301,800
Aug 28, 2024 24.40 24.41 24.40 24.40 24.06 2,454,000
Aug 27, 2024 24.38 24.41 24.38 24.40 24.05 2,023,800
Aug 26, 2024 24.40 24.41 24.38 24.38 24.04 1,440,600
Aug 23, 2024 24.35 24.40 24.34 24.40 24.05 2,162,400
Aug 22, 2024 24.36 24.36 24.33 24.34 24.00 1,540,200
Aug 21, 2024 24.35 24.39 24.34 24.38 24.04 1,761,200
Aug 20, 2024 24.34 24.34 24.33 24.34 24.00 1,885,000
Aug 19, 2024 24.31 24.33 24.31 24.31 23.97 2,089,200
Aug 16, 2024 24.31 24.32 24.29 24.31 23.97 1,355,800
Aug 15, 2024 24.30 24.30 24.28 24.28 23.95 2,174,200
Aug 14, 2024 24.34 24.36 24.33 24.34 24.00 2,077,800
Aug 13, 2024 24.34 24.35 24.33 24.34 24.00 3,180,000
Aug 12, 2024 24.29 24.32 24.28 24.31 23.97 1,361,400
Aug 9, 2024 24.31 24.31 24.28 24.29 23.95 2,547,600
Aug 8, 2024 24.27 24.30 24.27 24.28 23.95 3,490,600
Aug 7, 2024 24.31 24.32 24.28 24.31 23.97 3,509,000
Aug 6, 2024 24.33 24.34 24.30 24.31 23.97 3,184,600
Aug 5, 2024 24.42 24.42 24.33 24.34 24.00 6,149,600
Aug 2, 2024 24.32 24.36 24.31 24.35 24.01 2,599,400
Aug 1, 2024 0.09 Dividend
Aug 1, 2024 24.18 24.23 24.18 24.22 23.88 2,461,200
Jul 31, 2024 24.23 24.26 24.20 24.26 23.83 2,964,800
Jul 30, 2024 24.20 24.23 24.19 24.22 23.79 1,653,000
Jul 29, 2024 24.21 24.21 24.19 24.20 23.78 1,845,200
Jul 26, 2024 24.19 24.20 24.19 24.19 23.77 1,027,600
Jul 25, 2024 24.17 24.19 24.16 24.17 23.74 1,723,800
Jul 24, 2024 24.18 24.19 24.17 24.17 23.74 1,562,200
Jul 23, 2024 24.15 24.16 24.15 24.16 23.73 1,346,600
Jul 22, 2024 24.14 24.15 24.13 24.14 23.71 1,398,200
Jul 19, 2024 24.15 24.15 24.14 24.15 23.72 1,137,400
Jul 18, 2024 24.15 24.17 24.15 24.15 23.73 1,737,600
Jul 17, 2024 24.15 24.17 24.15 24.17 23.74 1,627,400
Jul 16, 2024 24.15 24.16 24.14 24.16 23.74 2,468,800
Jul 15, 2024 24.15 24.16 24.14 24.15 23.73 1,803,600
Jul 12, 2024 24.13 24.15 24.13 24.15 23.72 1,776,000
Jul 11, 2024 24.10 24.12 24.10 24.11 23.69 2,033,400
Jul 10, 2024 24.07 24.07 24.06 24.06 23.64 1,858,400
Jul 9, 2024 24.05 24.06 24.04 24.05 23.63 2,280,600
Jul 8, 2024 24.06 24.06 24.05 24.05 23.63 2,252,600
Jul 5, 2024 24.03 24.06 24.03 24.05 23.63 1,531,400
Jul 3, 2024 23.99 24.01 23.99 24.01 23.59 780,400
Jul 2, 2024 23.98 23.99 23.98 23.98 23.56 1,543,200
Jul 1, 2024 0.08 Dividend
Jul 1, 2024 23.96 23.97 23.95 23.97 23.54 2,730,400
Jun 28, 2024 24.08 24.08 24.06 24.07 23.56 1,501,800
Jun 27, 2024 24.05 24.07 24.05 24.05 23.55 1,255,200
Jun 26, 2024 24.05 24.05 24.03 24.03 23.54 1,332,800
Jun 25, 2024 24.06 24.07 24.05 24.06 23.56 1,981,600
Jun 24, 2024 24.06 24.06 24.05 24.06 23.56 1,258,400
Jun 21, 2024 24.06 24.07 24.05 24.06 23.56 1,163,800
Jun 20, 2024 24.03 24.05 24.03 24.05 23.55 1,570,000
Jun 18, 2024 24.05 24.07 24.05 24.06 23.55 1,480,000
Jun 17, 2024 24.03 24.03 24.02 24.02 23.53 1,324,000
Jun 14, 2024 24.05 24.06 24.05 24.05 23.54 1,343,400
Jun 13, 2024 24.03 24.05 24.02 24.04 23.54 962,200
Jun 12, 2024 24.03 24.04 24.00 24.00 23.50 2,035,400
Jun 11, 2024 23.96 23.98 23.95 23.98 23.48 1,276,800
Jun 10, 2024 23.94 23.95 23.94 23.94 23.44 1,756,600
Jun 7, 2024 23.96 23.96 23.94 23.94 23.44 1,506,600
Jun 6, 2024 24.00 24.00 23.99 24.00 23.51 3,509,800
Jun 5, 2024 23.99 24.00 23.97 24.00 23.50 2,157,000
Jun 4, 2024 23.97 23.99 23.97 23.98 23.48 1,670,200
Jun 3, 2024 0.09 Dividend
Jun 3, 2024 23.92 23.95 23.92 23.94 23.45 1,774,200
May 31, 2024 24.00 24.02 24.00 24.01 23.43 1,203,200
May 30, 2024 23.98 23.99 23.98 23.99 23.40 1,011,000
May 29, 2024 23.97 23.97 23.95 23.95 23.37 1,264,000
May 28, 2024 24.00 24.00 23.97 23.97 23.38 1,317,600
May 24, 2024 23.98 23.99 23.98 23.99 23.40 1,145,400
May 23, 2024 24.00 24.00 23.98 23.99 23.40 1,167,000
May 22, 2024 24.00 24.00 23.99 24.00 23.41 1,329,400
May 21, 2024 24.01 24.01 24.00 24.00 23.42 1,425,400
May 20, 2024 24.00 24.00 24.00 24.00 23.41 1,827,200
May 17, 2024 24.01 24.01 24.00 24.00 23.42 945,600
May 16, 2024 24.03 24.03 24.01 24.01 23.43 1,389,000
May 15, 2024 24.02 24.03 24.01 24.02 23.43 1,184,800
May 14, 2024 23.98 23.99 23.98 23.99 23.40 1,242,000
May 13, 2024 23.98 23.98 23.97 23.97 23.38 1,472,000
May 10, 2024 23.98 23.98 23.96 23.96 23.37 1,328,400
May 9, 2024 23.98 23.99 23.97 23.99 23.40 2,744,600
May 8, 2024 23.95 23.97 23.95 23.96 23.37 1,525,800
May 7, 2024 23.97 23.98 23.95 23.95 23.37 1,533,800
May 6, 2024 23.97 23.97 23.95 23.95 23.37 1,812,800
May 3, 2024 23.98 23.98 23.95 23.97 23.38 2,059,400
May 2, 2024 23.90 23.93 23.90 23.93 23.34 2,006,400
May 1, 2024 0.17 Dividend
May 1, 2024 23.86 23.90 23.85 23.88 23.29 3,688,800
Apr 30, 2024 23.94 23.94 23.92 23.92 23.17 1,567,000
Apr 29, 2024 23.95 23.96 23.94 23.95 23.20 1,452,400
Apr 26, 2024 23.94 23.95 23.94 23.94 23.19 1,723,000
Apr 25, 2024 23.93 23.94 23.93 23.94 23.19 1,689,400
Apr 24, 2024 23.95 23.95 23.94 23.95 23.20 3,576,600
Apr 23, 2024 23.93 23.97 23.93 23.95 23.20 1,747,200
Apr 22, 2024 23.93 23.95 23.93 23.94 23.19 1,855,600
Apr 19, 2024 23.93 23.94 23.92 23.93 23.18 1,347,400
Apr 18, 2024 23.93 23.94 23.92 23.92 23.17 1,434,600
Apr 17, 2024 23.92 23.95 23.92 23.93 23.18 1,339,400
Apr 16, 2024 23.92 23.92 23.91 23.92 23.16 1,489,000
Apr 15, 2024 23.92 23.93 23.90 23.93 23.18 2,233,000
Apr 12, 2024 23.94 23.95 23.94 23.94 23.19 1,504,600
Apr 11, 2024 23.93 23.93 23.91 23.92 23.17 1,912,200
Apr 10, 2024 23.92 23.92 23.90 23.91 23.15 3,092,000
Apr 9, 2024 23.99 24.00 23.99 24.00 23.24 1,840,200
Apr 8, 2024 23.98 23.99 23.97 23.97 23.22 2,549,000
Apr 5, 2024 24.00 24.02 23.99 24.00 23.24 2,043,600
Apr 4, 2024 24.01 24.03 24.00 24.03 23.28 2,297,400
Apr 3, 2024 23.99 24.00 23.98 24.00 23.25 4,425,200
Apr 2, 2024 23.98 24.00 23.98 24.00 23.24 2,818,200
Apr 1, 2024 0.17 Dividend
Apr 1, 2024 24.04 24.04 23.98 23.98 23.23 3,794,600
Mar 28, 2024 24.10 24.11 24.10 24.10 23.19 1,984,800
Mar 27, 2024 24.12 24.13 24.11 24.13 23.21 1,824,600
Mar 26, 2024 24.09 24.10 24.09 24.10 23.18 1,121,400
Mar 25, 2024 24.10 24.11 24.09 24.09 23.18 1,463,600
Mar 22, 2024 24.11 24.11 24.10 24.11 23.19 1,663,800
Mar 21, 2024 24.09 24.10 24.08 24.08 23.17 1,727,400
Mar 20, 2024 24.05 24.09 24.05 24.08 23.16 1,566,000
Mar 19, 2024 24.05 24.06 24.04 24.05 23.13 1,330,400
Mar 18, 2024 24.03 24.03 24.02 24.02 23.11 1,362,400
Mar 15, 2024 24.03 24.03 24.02 24.02 23.11 1,754,000
Mar 14, 2024 24.06 24.06 24.04 24.04 23.13 1,471,800
Mar 13, 2024 24.08 24.08 24.06 24.06 23.14 1,634,400
Mar 12, 2024 24.08 24.09 24.07 24.07 23.15 2,334,200
Mar 11, 2024 24.10 24.11 24.09 24.10 23.18 2,573,200
Mar 8, 2024 24.14 24.14 24.11 24.11 23.20 2,182,000
Mar 7, 2024 24.09 24.10 24.08 24.10 23.19 2,513,400
Mar 6, 2024 24.08 24.09 24.07 24.07 23.15 3,288,800
Mar 5, 2024 24.07 24.08 24.06 24.08 23.16 2,749,400
Mar 4, 2024 24.05 24.07 24.05 24.05 23.13 3,016,200
Mar 1, 2024 0.18 Dividend
Mar 1, 2024 24.03 24.08 24.02 24.07 23.15 5,063,200
Feb 29, 2024 24.12 24.13 24.11 24.12 23.03 3,879,600
Feb 28, 2024 24.09 24.11 24.09 24.11 23.02 3,942,200
Feb 27, 2024 24.08 24.09 24.08 24.08 22.99 4,530,600
Feb 26, 2024 24.09 24.09 24.08 24.08 22.99 10,673,800
Feb 23, 2024 24.08 24.10 24.08 24.09 23.00 11,443,800
Feb 22, 2024 24.08 24.10 24.08 24.08 22.99 11,554,800
Feb 21, 2024 24.12 24.13 24.08 24.09 23.00 8,725,000
Feb 20, 2024 24.11 24.13 24.11 24.11 23.02 8,264,400
Feb 16, 2024 24.08 24.09 24.08 24.09 23.00 3,594,600
Feb 15, 2024 24.13 24.14 24.11 24.12 23.03 1,436,600
Feb 14, 2024 24.08 24.11 24.08 24.09 23.00 10,914,000
Feb 13, 2024 24.09 24.10 24.06 24.07 22.97 11,628,400
Feb 12, 2024 24.15 24.16 24.14 24.15 23.05 2,107,200
Feb 9, 2024 24.14 24.15 24.14 24.14 23.04 2,286,200
Feb 8, 2024 24.15 24.16 24.15 24.15 23.05 3,634,400
Feb 7, 2024 24.16 24.18 24.15 24.15 23.05 4,784,200
Feb 6, 2024 24.14 24.17 24.14 24.17 23.07 2,711,400
Feb 5, 2024 24.15 24.15 24.12 24.12 23.03 3,844,200
Feb 2, 2024 24.17 24.18 24.16 24.17 23.07 3,652,200
Feb 1, 2024 0.09 Dividend
Feb 1, 2024 24.25 24.27 24.23 24.25 23.15 3,406,200
Jan 31, 2024 24.29 24.33 24.28 24.32 23.13 6,135,400
Jan 30, 2024 24.27 24.28 24.24 24.25 23.07 2,560,200
Jan 29, 2024 24.25 24.27 24.25 24.26 23.08 3,403,400
Jan 26, 2024 24.25 24.25 24.24 24.24 23.06 3,001,000
Jan 25, 2024 24.25 24.26 24.24 24.26 23.08 4,090,800
Jan 24, 2024 24.25 24.26 24.22 24.22 23.03 2,818,800
Jan 23, 2024 24.22 24.24 24.22 24.23 23.04 4,248,600
Jan 22, 2024 24.23 24.24 24.23 24.23 23.04 2,239,000
Jan 19, 2024 24.22 24.23 24.20 24.22 23.03 4,031,000
Jan 18, 2024 24.24 24.25 24.23 24.24 23.05 2,921,600
Jan 17, 2024 24.24 24.24 24.22 24.23 23.05 3,119,400
Jan 16, 2024 24.30 24.31 24.26 24.28 23.09 3,567,200
Jan 12, 2024 24.31 24.32 24.30 24.31 23.12 4,070,600
Jan 11, 2024 24.22 24.26 24.22 24.26 23.08 4,228,000
Jan 10, 2024 24.22 24.22 24.20 24.20 23.02 2,828,800
Jan 9, 2024 24.19 24.22 24.19 24.20 23.02 4,474,800
Jan 8, 2024 24.19 24.23 24.18 24.20 23.02 5,127,600
Jan 5, 2024 24.17 24.22 24.17 24.18 23.00 5,644,200
Jan 4, 2024 24.18 24.19 24.17 24.18 23.00 4,902,200
Jan 3, 2024 24.18 24.20 24.17 24.20 23.02 2,725,400
Jan 2, 2024 24.19 24.20 24.19 24.19 23.01 3,727,200
Dec 29, 2023 24.20 24.23 24.20 24.23 23.04 2,758,800
Dec 28, 2023 24.22 24.22 24.20 24.22 23.03 2,933,800
Dec 27, 2023 24.19 24.22 24.19 24.22 23.03 2,900,600
Dec 26, 2023 24.17 24.19 24.17 24.18 23.00 2,596,200
Dec 22, 2023 24.19 24.20 24.18 24.19 23.01 2,031,600
Dec 21, 2023 24.19 24.20 24.17 24.18 23.00 2,762,600
Dec 20, 2023 24.15 24.17 24.14 24.17 22.99 2,334,800
Dec 19, 2023 24.12 24.14 24.12 24.13 22.95 2,557,800
Dec 18, 2023 24.13 24.13 24.11 24.12 22.94 3,400,400
Dec 15, 2023 0.16 Dividend
Dec 15, 2023 24.13 24.14 24.11 24.11 22.94 4,419,800
Dec 14, 2023 24.22 24.25 24.22 24.23 22.89 3,043,600
Dec 13, 2023 24.08 24.18 24.07 24.17 22.85 4,028,800
Dec 12, 2023 24.06 24.07 24.05 24.05 22.73 2,503,600
Dec 11, 2023 24.04 24.06 24.03 24.06 22.73 3,445,000
Dec 8, 2023 24.07 24.08 24.05 24.06 22.73 3,318,600
Dec 7, 2023 24.10 24.12 24.10 24.10 22.78 2,808,200
Dec 6, 2023 24.09 24.10 24.08 24.09 22.77 2,654,400
Dec 5, 2023 24.08 24.10 24.07 24.09 22.77 3,001,800
Dec 4, 2023 24.08 24.08 24.06 24.07 22.74 4,606,200
Dec 1, 2023 0.18 Dividend
Dec 1, 2023 24.03 24.10 24.03 24.09 22.77 5,718,200
Nov 30, 2023 24.13 24.13 24.11 24.11 22.62 2,702,200
Nov 29, 2023 24.13 24.15 24.12 24.13 22.63 3,360,400
Nov 28, 2023 24.05 24.09 24.04 24.09 22.59 5,583,000
Nov 27, 2023 24.03 24.05 24.02 24.03 22.54 3,242,000
Nov 24, 2023 24.01 24.02 24.01 24.01 22.52 1,627,000
Nov 22, 2023 24.04 24.05 24.01 24.03 22.54 2,311,200

Related Tickers