S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
ETFs
USA
AMEX
Schwab Short Term US Treasury (SCHO)
Schwab Short Term US Treasury (SCHO) Historical

SCHO Schwab Short Term US Treasury

47.88

-0.13 (-0.27%)

Jun 07 2024 - Closed

Delayed by 15 minutes

SCHO Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 07 2024	47.88	-0.13	-0.27%	47.92	47.92	47.88	746,118
Jun 06 2024	48.01	0.02	0.04%	47.99	48.01	47.98	1,518,232
Jun 05 2024	47.99	0.03	0.06%	47.97	48.00	47.94	957,499
Jun 04 2024	47.96	0.07	0.15%	47.94	47.97	47.93	835,095
Jun 03 2024	47.89	-0.14	-0.29%	47.84	47.90	47.84	813,673
May 31 2024	48.03	0.06	0.13%	48.01	48.04	48.00	601,585
May 30 2024	47.97	0.06	0.13%	47.95	47.97	47.95	505,462
May 29 2024	47.91	-0.02	-0.04%	47.93	47.94	47.90	627,452
May 28 2024	47.93	-0.03	-0.06%	48.00	48.00	47.93	646,224
May 24 2024	47.96	-0.01	-0.02%	47.95	47.97	47.95	568,728
May 23 2024	47.97	-0.02	-0.04%	48.00	48.01	47.95	574,953
May 22 2024	47.99	-0.02	-0.04%	47.99	48.01	47.98	601,913
May 21 2024	48.01	0.02	0.04%	48.02	48.03	48.01	704,586
May 20 2024	47.99	-0.02	-0.04%	48.01	48.01	47.99	913,588
May 17 2024	48.01	-0.02	-0.04%	48.03	48.03	48.00	467,311
May 16 2024	48.03	-0.02	-0.04%	48.06	48.06	48.02	694,524
May 15 2024	48.05	0.07	0.15%	48.04	48.06	48.02	592,381
May 14 2024	47.98	0.04	0.08%	47.96	47.98	47.96	614,724
May 13 2024	47.94	0.02	0.04%	47.96	47.96	47.93	732,019
May 10 2024	47.92	-0.05	-0.10%	47.95	47.95	47.92	662,446
May 09 2024	47.97	0.05	0.10%	47.95	47.97	47.94	1,367,523
May 08 2024	47.92	0.00	0.00%	47.91	47.93	47.91	757,384
May 07 2024	47.92	0.01	0.02%	47.94	47.95	47.91	753,947
May 06 2024	47.91	-0.02	-0.04%	47.93	47.93	47.91	898,053
May 03 2024	47.93	0.07	0.15%	47.96	47.96	47.90	1,029,669
May 02 2024	47.86	0.11	0.23%	47.79	47.86	47.79	1,003,168
May 01 2024	47.75	-0.10	-0.21%	47.72	47.80	47.70	1,826,378
Apr 30 2024	47.85	-0.06	-0.13%	47.88	47.89	47.85	737,728
Apr 29 2024	47.91	0.03	0.06%	47.90	47.92	47.89	719,408
Apr 26 2024	47.88	0.00	0.00%	47.89	47.91	47.88	853,968
Apr 25 2024	47.88	-0.03	-0.05%	47.87	47.89	47.855	839,601
Apr 24 2024	47.905	-0.01	-0.01%	47.91	47.91	47.89	1,493,127
Apr 23 2024	47.91	0.03	0.06%	47.87	47.93	47.87	859,642
Apr 22 2024	47.88	0.02	0.04%	47.87	47.90	47.87	835,419
Apr 19 2024	47.86	0.01	0.02%	47.87	47.88	47.85	663,468
Apr 18 2024	47.85	-0.02	-0.04%	47.87	47.885	47.85	708,286
Apr 17 2024	47.87	0.04	0.08%	47.85	47.90	47.85	669,696
Apr 16 2024	47.83	-0.03	-0.06%	47.84	47.85	47.805	739,112
Apr 15 2024	47.86	-0.03	-0.06%	47.83	47.86	47.80	1,103,710
Apr 12 2024	47.89	0.04	0.08%	47.89	47.91	47.88	731,876
Apr 11 2024	47.85	0.04	0.08%	47.86	47.86	47.82	943,912
Apr 10 2024	47.81	-0.18	-0.38%	47.83	47.85	47.79	1,546,028
Apr 09 2024	47.99	0.05	0.10%	47.98	48.01	47.98	910,640
Apr 08 2024	47.94	-0.05	-0.10%	47.96	47.97	47.94	1,255,436
Apr 05 2024	47.99	-0.07	-0.15%	48.01	48.035	47.98	1,006,784
Apr 04 2024	48.06	0.05	0.10%	48.03	48.07	48.01	1,148,669
Apr 03 2024	48.01	0.02	0.04%	47.97	48.01	47.95	1,329,050
Apr 02 2024	47.99	0.03	0.06%	47.96	47.99	47.96	1,379,852
Apr 01 2024	47.96	-0.25	-0.52%	48.08	48.08	47.96	1,864,623
Mar 28 2024	48.21	-0.04	-0.08%	48.21	48.23	48.20	950,279
Mar 27 2024	48.25	0.05	0.10%	48.24	48.26	48.23	643,419
Mar 26 2024	48.20	0.01	0.02%	48.19	48.21	48.18	550,873
Mar 25 2024	48.19	-0.03	-0.06%	48.21	48.2199	48.18	728,143
Mar 22 2024	48.22	0.05	0.10%	48.22	48.22	48.21	828,614
Mar 21 2024	48.17	0.01	0.02%	48.19	48.1986	48.17	849,064
Mar 20 2024	48.16	0.06	0.12%	48.10	48.18	48.10	782,964
Mar 19 2024	48.10	0.05	0.09%	48.09	48.11	48.08	626,475
Mar 18 2024	48.055	0.01	0.01%	48.06	48.07	48.04	681,563
Mar 15 2024	48.05	-0.03	-0.06%	48.06	48.07	48.05	858,717
Mar 14 2024	48.08	-0.04	-0.08%	48.11	48.11	48.08	735,925
Mar 13 2024	48.12	-0.02	-0.04%	48.15	48.15	48.12	785,399
Mar 12 2024	48.14	-0.06	-0.12%	48.16	48.175	48.14	1,167,148
Mar 11 2024	48.20	-0.03	-0.06%	48.21	48.22	48.19	1,279,796

Schwab Short Term US Tre...

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions