Thursday, 18 April 2024
Schwab Short-Term U.S. Treasury
Date | Open | High | Low | Close | Volume |
14/10/22 | 48.11 | 48.12 | 48.01 | 48.03 | 1,929,700 |
13/10/22 | 47.99 | 48.12 | 47.99 | 48.05 | 2,688,100 |
12/10/22 | 48.16 | 48.20 | 48.16 | 48.20 | 2,655,900 |
11/10/22 | 48.16 | 48.20 | 48.14 | 48.14 | 19,690,300 |
10/10/22 | 48.15 | 48.16 | 48.10 | 48.12 | 1,839,500 |
07/10/22 | 48.17 | 48.17 | 48.14 | 48.14 | 4,421,200 |
06/10/22 | 48.26 | 48.27 | 48.19 | 48.19 | 2,350,800 |
05/10/22 | 48.26 | 48.28 | 48.22 | 48.26 | 1,849,600 |
04/10/22 | 48.33 | 48.37 | 48.30 | 48.30 | 1,986,800 |
03/10/22 | 48.28 | 48.37 | 48.26 | 48.28 | 1,998,100 |
30/09/22 | 48.31 | 48.35 | 48.25 | 48.26 | 2,004,400 |
29/09/22 | 48.28 | 48.32 | 48.25 | 48.32 | 1,622,400 |
28/09/22 | 48.32 | 48.37 | 48.27 | 48.34 | 1,712,700 |
26/09/22 | 48.24 | 48.26 | 48.14 | 48.15 | 1,570,000 |
23/09/22 | 48.32 | 48.33 | 48.24 | 48.25 | 3,617,900 |
22/09/22 | 48.35 | 48.37 | 48.29 | 48.32 | 1,771,800 |
21/09/22 | 48.46 | 48.46 | 48.33 | 48.40 | 1,546,400 |
20/09/22 | 48.46 | 48.48 | 48.44 | 48.45 | 1,937,700 |
19/09/22 | 48.47 | 48.49 | 48.45 | 48.47 | 2,089,900 |
16/09/22 | 48.50 | 48.55 | 48.49 | 48.53 | 1,089,200 |
15/09/22 | 48.53 | 48.54 | 48.51 | 48.51 | 1,441,400 |
14/09/22 | 48.56 | 48.61 | 48.56 | 48.56 | 2,679,300 |
13/09/22 | 48.63 | 48.64 | 48.58 | 48.61 | 1,398,000 |
12/09/22 | 48.80 | 48.81 | 48.75 | 48.76 | 1,107,800 |
09/09/22 | 48.81 | 48.83 | 48.75 | 48.76 | 1,029,400 |
08/09/22 | 48.84 | 48.86 | 48.82 | 48.82 | 941,000 |
07/09/22 | 48.83 | 48.87 | 48.82 | 48.87 | 823,800 |
06/09/22 | 48.85 | 48.85 | 48.80 | 48.83 | 1,250,800 |
02/09/22 | 48.89 | 48.93 | 48.88 | 48.92 | 2,468,600 |
01/09/22 | 48.82 | 48.84 | 48.78 | 48.80 | 1,494,000 |
31/08/22 | 48.91 | 48.95 | 48.90 | 48.90 | 1,250,000 |
30/08/22 | 48.93 | 48.95 | 48.89 | 48.92 | 1,328,700 |
29/08/22 | 48.95 | 48.97 | 48.94 | 48.95 | 1,059,500 |
26/08/22 | 48.98 | 49.00 | 48.94 | 48.98 | 1,230,300 |
25/08/22 | 49.00 | 49.01 | 48.98 | 48.99 | 1,120,000 |
24/08/22 | 48.99 | 49.00 | 48.95 | 48.95 | 703,400 |
23/08/22 | 49.00 | 49.07 | 48.98 | 49.02 | 1,772,900 |
22/08/22 | 49.01 | 49.03 | 48.97 | 49.00 | 982,300 |
19/08/22 | 49.03 | 49.06 | 49.02 | 49.06 | 1,085,000 |
18/08/22 | 49.06 | 49.09 | 49.04 | 49.07 | 1,032,900 |
17/08/22 | 48.99 | 49.03 | 48.96 | 49.01 | 1,316,880 |
16/08/22 | 49.09 | 49.09 | 49.04 | 49.05 | 2,349,800 |
15/08/22 | 49.10 | 49.12 | 49.09 | 49.09 | 1,971,400 |
Code | Last | Change |
COMP | 10,321 | 328 | | 3.08% |
DJI | 29,635 | 404 | | 1.34% |
SP500 | 3,583 | 87 | | 2.37% |
DAX | 12,438 | 82 | | 0.67% |
FTSE | 7,488 | 5 | | 0.07% |
NI225 | 22,420 | 408 | | 1.86% |
TWI | 67.27 | 0.00 | | 0.00% |