Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NYSEArca - Delayed Quote USD

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

24.28
-0.07
(-0.29%)
At close: April 9 at 4:00:00 PM EDT
24.29
+0.01
+(0.04%)
After hours: April 9 at 7:56:25 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 9, 202524.3524.3724.2224.2824.2810,636,300
Apr 8, 202524.2924.3824.2924.3524.354,426,500
Apr 7, 202524.4024.4124.2924.3324.339,914,900
Apr 4, 202524.4324.4524.3624.3724.377,777,200
Apr 3, 202524.3324.3624.3324.3624.363,415,200
Apr 2, 202524.2924.2924.2524.2524.252,225,900
Apr 1, 2025 0.08 Dividend
Apr 1, 202524.2724.2924.2624.2824.282,809,500
Mar 31, 202524.3624.3624.3324.3424.262,115,200
Mar 28, 202524.3124.3424.3124.3324.252,674,400
Mar 27, 202524.3024.3024.2824.3024.221,977,500
Mar 26, 202524.2924.2924.2824.2824.201,367,000
Mar 25, 202524.2824.3024.2724.2924.213,455,600
Mar 24, 202524.3024.3024.2724.2724.192,779,900
Mar 21, 202524.3224.3224.3124.3224.242,568,700
Mar 20, 202524.3224.3224.2924.2924.212,025,700
Mar 19, 202524.2524.2924.2424.2924.212,690,700
Mar 18, 202524.2624.2624.2524.2624.182,644,200
Mar 17, 202524.2624.2724.2524.2524.174,725,500
Mar 14, 202524.2824.2824.2524.2524.172,952,900
Mar 13, 202524.2624.2924.2524.2924.2136,878,000
Mar 12, 202524.2624.2824.2524.2624.1832,462,000
Mar 11, 202524.3024.3124.2724.2724.193,967,200
Mar 10, 202524.2724.3024.2724.3024.222,669,700
Mar 7, 202524.2924.2924.2424.2524.172,336,800
Mar 6, 202524.2524.2624.2324.2524.172,449,500
Mar 5, 202524.2824.2824.2324.2424.162,532,300
Mar 4, 202524.2924.3124.2524.2724.194,931,700
Mar 3, 2025 0.08 Dividend
Mar 3, 202524.2224.2624.2124.2624.184,064,300
Feb 28, 202524.3024.3224.2924.3224.162,422,900
Feb 27, 202524.2724.2824.2624.2724.112,866,300
Feb 26, 202524.2624.2824.2524.2724.111,816,300
Feb 25, 202524.2624.2824.2524.2524.093,932,600
Feb 24, 202524.2124.2324.2024.2224.063,302,700
Feb 21, 202524.1924.2224.1824.2224.062,188,100
Feb 20, 202524.1824.1824.1724.1824.021,384,000
Feb 19, 202524.1624.1724.1524.1724.012,255,500
Feb 18, 202524.1524.1724.1524.1624.002,798,200
Feb 14, 202524.1724.1824.1624.1624.002,221,400
Feb 13, 202524.1324.1424.1224.1423.982,841,000
Feb 12, 202524.1124.1124.1024.1023.941,856,200
Feb 11, 202524.1424.1424.1324.1323.972,012,700
Feb 10, 202524.1524.1524.1424.1523.992,256,900
Feb 7, 202524.1524.1524.1324.1423.982,062,700
Feb 6, 202524.1624.1724.1524.1624.002,842,600
Feb 5, 202524.1624.1824.1524.1724.013,008,500
Feb 4, 202524.1224.1524.1224.1423.982,686,200
Feb 3, 2025 0.10 Dividend
Feb 3, 202524.1324.1524.1224.1423.982,686,900
Jan 31, 202524.2524.2524.2324.2423.982,899,900
Jan 30, 202524.2424.2424.2324.2323.971,833,100
Jan 29, 202524.2424.2424.2124.2223.962,183,100
Jan 28, 202524.2324.2424.2224.2323.973,065,100
Jan 27, 202524.2424.2424.2224.2423.982,243,900
Jan 24, 202524.2024.2124.1924.2023.942,357,900
Jan 23, 202524.1824.1924.1724.1923.932,157,400
Jan 22, 202524.1924.1924.1724.1723.912,153,700
Jan 21, 202524.1924.1924.1724.1923.931,863,200
Jan 17, 202524.1924.1924.1724.1723.912,672,800
Jan 16, 202524.1624.1924.1524.1923.933,165,700
Jan 15, 202524.1624.1724.1524.1723.912,508,500
Jan 14, 202524.1224.1224.1124.1123.852,425,200
Jan 13, 202524.1124.1124.1024.1023.842,162,700
Jan 10, 202524.1424.1424.1024.1023.843,223,500
Jan 8, 202524.1524.1624.1424.1523.891,702,700
Jan 7, 202524.1524.1524.1224.1323.872,230,700
Jan 6, 202524.1424.1524.1324.1523.892,752,900
Jan 3, 202524.1624.1624.1424.1423.882,970,800
Jan 2, 202524.1624.1624.1324.1423.882,315,000
Dec 31, 202424.1424.1524.0624.0623.812,497,800
Dec 30, 202424.1224.1324.1224.1223.861,897,600
Dec 27, 202424.1124.1124.0924.1023.841,990,600
Dec 26, 202424.0724.0924.0724.0923.841,579,700
Dec 24, 202424.0724.0924.0724.0823.83874,900
Dec 23, 202424.0924.0924.0724.0723.823,385,600
Dec 20, 2024 0.08 Dividend
Dec 20, 202424.1024.1124.0824.0923.842,578,100
Dec 19, 202424.1624.1624.1524.1623.832,340,600
Dec 18, 202424.1924.2024.1324.1523.822,205,400
Dec 17, 202424.1824.1924.1724.1823.842,034,700
Dec 16, 202424.1924.1924.1724.1723.841,756,100
Dec 13, 202424.2024.2024.1724.1823.841,590,900
Dec 12, 202424.2124.2124.1924.1923.851,413,800
Dec 11, 202424.2124.2324.2024.2123.872,024,300
Dec 10, 202424.2024.2124.1924.2123.871,803,100
Dec 9, 202424.2224.2224.2124.2223.881,971,100
Dec 6, 202424.2224.2324.2124.2223.882,517,600
Dec 5, 202424.1824.1924.1724.1923.851,971,200
Dec 4, 202424.1624.2024.1524.2023.863,078,700
Dec 3, 202424.1824.1824.1624.1723.842,104,800
Dec 2, 2024 0.08 Dividend
Dec 2, 202424.1424.1724.1424.1723.843,111,400
Nov 29, 202424.2424.2524.2324.2523.83991,000
Nov 27, 202424.2224.2324.2124.2223.802,718,900
Nov 26, 202424.2024.2024.1824.2023.782,084,900
Nov 25, 202424.1824.2024.1824.2023.782,429,000
Nov 22, 202424.1624.1724.1524.1623.751,567,900
Nov 21, 202424.1624.1724.1524.1623.752,026,000
Nov 20, 202424.1724.1724.1624.1723.762,028,600
Nov 19, 202424.1924.1924.1724.1723.761,939,500
Nov 18, 202424.1724.1724.1524.1623.751,669,400
Nov 15, 202424.1424.1724.1224.1623.751,978,200
Nov 14, 202424.1724.1724.1224.1423.731,866,600
Nov 13, 202424.1724.1724.1524.1623.751,725,100
Nov 12, 202424.1424.1424.1224.1223.711,483,100
Nov 11, 202424.1524.1524.1424.1523.741,991,400
Nov 8, 202424.1824.1924.1624.1723.761,916,700
Nov 7, 202424.1724.1824.1524.1723.762,562,100
Nov 6, 202424.1324.1524.1324.1423.732,181,900
Nov 5, 202424.1824.1824.1524.1823.772,363,900
Nov 4, 202424.1924.2024.1724.1823.772,342,500
Nov 1, 2024 0.09 Dividend
Nov 1, 202424.2124.2124.1524.1623.752,257,500
Oct 31, 202424.2524.2724.2424.2623.751,264,200
Oct 30, 202424.2824.2924.2524.2523.741,360,600
Oct 29, 202424.2624.2824.2524.2823.771,337,000
Oct 28, 202424.2924.2924.2624.2723.761,475,200
Oct 25, 202424.3124.3124.2724.2723.761,916,600
Oct 24, 202424.2824.3024.2824.2823.771,239,100
Oct 23, 202424.2924.2924.2724.2823.771,696,200
Oct 22, 202424.2924.3124.2824.2923.781,299,600
Oct 21, 202424.3124.3224.2924.2923.781,331,000
Oct 18, 202424.3224.3324.3224.3223.811,562,700
Oct 17, 202424.3024.3124.3024.3123.801,266,800
Oct 16, 202424.3224.3324.3224.3223.811,843,000
Oct 15, 202424.3224.3324.3124.3223.811,313,500
Oct 14, 202424.2924.3024.2824.2923.781,430,100
Oct 11, 2024 2:1 Stock Splits
Oct 11, 202424.3024.3224.3024.3223.812,184,000
Oct 10, 202424.2824.3024.2724.3023.7911,181,400
Oct 9, 202424.2824.2924.2724.2723.778,996,200
Oct 8, 202424.2824.3024.2824.3023.792,060,200
Oct 7, 202424.2724.2924.2724.2823.783,146,000
Oct 4, 202424.3324.3424.3024.3123.804,105,000
Oct 3, 202424.4124.4124.3924.4023.892,637,000
Oct 2, 202424.4224.4324.4124.4223.922,693,000
Oct 1, 2024 0.08 Dividend
Oct 1, 202424.4324.4524.4224.4423.934,884,000
Sep 30, 202424.5124.5224.4924.4923.902,917,600
Sep 27, 202424.5124.5224.5024.5223.941,331,200
Sep 26, 202424.5124.5124.4924.4923.901,545,200
Sep 25, 202424.5224.5324.5124.5123.931,999,400
Sep 24, 202424.5124.5324.5024.5323.942,035,800
Sep 23, 202424.5024.5224.4924.5123.921,756,600
Sep 20, 202424.4924.5124.4824.5123.921,213,000
Sep 19, 202424.4824.5024.4824.5023.911,705,000
Sep 18, 202424.4824.5224.4724.4823.891,912,800
Sep 17, 202424.4924.5024.4824.4923.901,811,400
Sep 16, 202424.5024.5124.4924.5023.921,421,200
Sep 13, 202424.5024.5024.4824.4923.901,490,800
Sep 12, 202424.4524.4624.4324.4523.872,079,800
Sep 11, 202424.4524.4924.4424.4523.872,325,000
Sep 10, 202424.4424.4724.4324.4723.883,497,800
Sep 9, 202424.4324.4424.4224.4323.843,206,400
Sep 6, 202424.4224.4724.3924.4323.852,888,600
Sep 5, 202424.4024.4024.3724.3923.802,404,400
Sep 4, 202424.3424.3924.3424.3823.792,230,200
Sep 3, 202424.3224.3324.3224.3323.744,263,200
Aug 30, 202424.4024.4124.3924.3923.801,373,000
Aug 29, 202424.4024.4024.3924.4023.812,301,800
Aug 28, 202424.4024.4124.4024.4023.812,454,000
Aug 27, 202424.3824.4124.3824.4023.812,023,800
Aug 26, 202424.4024.4124.3824.3823.791,440,600
Aug 23, 202424.3524.4024.3424.4023.812,162,400
Aug 22, 202424.3624.3624.3324.3423.761,540,200
Aug 21, 202424.3524.3924.3424.3823.791,761,200
Aug 20, 202424.3424.3424.3324.3423.761,885,000
Aug 19, 202424.3124.3324.3124.3123.732,089,200
Aug 16, 202424.3124.3224.2924.3123.731,355,800
Aug 15, 202424.3024.3024.2824.2823.702,174,200
Aug 14, 202424.3424.3624.3324.3423.762,077,800
Aug 13, 202424.3424.3524.3324.3423.763,180,000
Aug 12, 202424.2924.3224.2824.3123.731,361,400
Aug 9, 202424.3124.3124.2824.2923.712,547,600
Aug 8, 202424.2724.3024.2724.2823.703,490,600
Aug 7, 202424.3124.3224.2824.3123.723,509,000
Aug 6, 202424.3324.3424.3024.3123.733,184,600
Aug 5, 202424.4224.4224.3324.3423.766,149,600
Aug 2, 202424.3224.3624.3124.3523.772,599,400
Aug 1, 2024 0.09 Dividend
Aug 1, 202424.1824.2324.1824.2223.632,461,200
Jul 31, 202424.2324.2624.2024.2623.592,964,800
Jul 30, 202424.2024.2324.1924.2223.551,653,000
Jul 29, 202424.2124.2124.1924.2023.531,845,200
Jul 26, 202424.1924.2024.1924.1923.531,027,600
Jul 25, 202424.1724.1924.1624.1723.501,723,800
Jul 24, 202424.1824.1924.1724.1723.501,562,200
Jul 23, 202424.1524.1624.1524.1623.491,346,600
Jul 22, 202424.1424.1524.1324.1423.471,398,200
Jul 19, 202424.1524.1524.1424.1523.481,137,400
Jul 18, 202424.1524.1724.1524.1523.481,737,600
Jul 17, 202424.1524.1724.1524.1723.501,627,400
Jul 16, 202424.1524.1624.1424.1623.492,468,800
Jul 15, 202424.1524.1624.1424.1523.481,803,600
Jul 12, 202424.1324.1524.1324.1523.481,776,000
Jul 11, 202424.1024.1224.1024.1123.452,033,400
Jul 10, 202424.0724.0724.0624.0623.401,858,400
Jul 9, 202424.0524.0624.0424.0523.392,280,600
Jul 8, 202424.0624.0624.0524.0523.392,252,600
Jul 5, 202424.0324.0624.0324.0523.391,531,400
Jul 3, 202423.9924.0123.9924.0123.35780,400
Jul 2, 202423.9823.9923.9823.9823.321,543,200
Jul 1, 202423.9623.9723.9523.9723.302,730,400
Jun 28, 202424.0824.0824.0624.0723.401,501,800
Jun 27, 202424.0524.0724.0524.0523.391,255,200
Jun 26, 202424.0524.0524.0324.0323.371,332,800
Jun 25, 202424.0624.0724.0524.0623.401,981,600
Jun 24, 202424.0624.0624.0524.0623.401,258,400
Jun 21, 202424.0624.0724.0524.0623.401,163,800
Jun 20, 202424.0324.0524.0324.0523.391,570,000
Jun 18, 202424.0524.0724.0524.0623.391,480,000
Jun 17, 202424.0324.0324.0224.0223.361,324,000
Jun 14, 202424.0524.0624.0524.0523.381,343,400
Jun 13, 202424.0324.0524.0224.0423.38962,200
Jun 12, 202424.0324.0424.0024.0023.342,035,400
Jun 11, 202423.9623.9823.9523.9823.311,276,800
Jun 10, 202423.9423.9523.9423.9423.281,756,600
Jun 7, 202423.9623.9623.9423.9423.281,506,600
Jun 6, 202424.0024.0023.9924.0023.343,509,800
Jun 5, 202423.9924.0023.9724.0023.332,157,000
Jun 4, 202423.9723.9923.9723.9823.321,670,200
Jun 3, 202423.9223.9523.9223.9423.291,774,200
May 31, 202424.0024.0224.0024.0123.351,203,200
May 30, 202423.9823.9923.9823.9923.321,011,000
May 29, 202423.9723.9723.9523.9523.291,264,000
May 28, 202424.0024.0023.9723.9723.301,317,600
May 24, 202423.9823.9923.9823.9923.321,145,400
May 23, 202424.0024.0023.9823.9923.321,167,000
May 22, 202424.0024.0023.9924.0023.331,329,400
May 21, 202424.0124.0124.0024.0023.341,425,400
May 20, 202424.0024.0024.0024.0023.331,827,200
May 17, 202424.0124.0124.0024.0023.34945,600
May 16, 202424.0324.0324.0124.0123.351,389,000
May 15, 202424.0224.0324.0124.0223.361,184,800
May 14, 202423.9823.9923.9823.9923.331,242,000
May 13, 202423.9823.9823.9723.9723.311,472,000
May 10, 202423.9823.9823.9623.9623.301,328,400
May 9, 202423.9823.9923.9723.9923.322,744,600
May 8, 202423.9523.9723.9523.9623.301,525,800
May 7, 202423.9723.9823.9523.9523.291,533,800
May 6, 202423.9723.9723.9523.9523.291,812,800
May 3, 202423.9823.9823.9523.9723.302,059,400
May 2, 202423.9023.9323.9023.9323.272,006,400
May 1, 202423.8623.9023.8523.8823.223,688,800
Apr 30, 202423.9423.9423.9223.9223.271,567,000
Apr 29, 202423.9523.9623.9423.9523.291,452,400
Apr 26, 202423.9423.9523.9423.9423.281,723,000
Apr 25, 202423.9323.9423.9323.9423.281,689,400
Apr 24, 202423.9523.9523.9423.9523.293,576,600
Apr 23, 202423.9323.9723.9323.9523.291,747,200
Apr 22, 202423.9323.9523.9323.9423.281,855,600
Apr 19, 202423.9323.9423.9223.9323.271,347,400
Apr 18, 202423.9323.9423.9223.9223.271,434,600
Apr 17, 202423.9223.9523.9223.9323.281,339,400
Apr 16, 202423.9223.9223.9123.9223.261,489,000
Apr 15, 202423.9223.9323.9023.9323.272,233,000
Apr 12, 202423.9423.9523.9423.9423.291,504,600
Apr 11, 202423.9323.9323.9123.9223.271,912,200
Apr 10, 202423.9223.9223.9023.9123.253,092,000

Related Tickers