Indicators

Schwab Emrg Mkts Equity ETF (NY: SCHE )

26.69 -0.18 (-0.68%)

Streaming Delayed Price Updated: 2:17 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	26.60	26.60	26.29	26.32	1,671,700	-0.67(-2.48%)
Nov 27, 2020	26.85	27.04	26.85	26.99	765,530	+0.21(+0.80%)
Nov 25, 2020	26.64	26.77	26.58	26.77	1,627,185	-0.13(-0.50%)
Nov 24, 2020	26.77	26.91	26.62	26.91	1,407,910	+0.33(+1.24%)
Nov 23, 2020	26.77	26.77	26.50	26.58	1,390,204	+0.04(+0.17%)
Nov 20, 2020	26.47	26.60	26.45	26.53	620,391	+0.15(+0.58%)
Nov 19, 2020	26.21	26.41	26.17	26.38	823,205	+0.06(+0.24%)
Nov 18, 2020	26.50	26.51	26.31	26.32	1,050,533	-0.06(-0.24%)
Nov 17, 2020	26.27	26.46	26.22	26.38	1,191,845	-0.05(-0.20%)
Nov 16, 2020	26.34	26.50	26.30	26.43	1,694,980	+0.35(+1.34%)
Nov 13, 2020	26.10	26.16	25.95	26.09	5,519,740	+0.27(+1.04%)
Nov 12, 2020	26.06	26.16	25.75	25.82	1,506,521	-0.16(-0.62%)
Nov 11, 2020	25.76	26.01	25.72	25.98	1,212,311	+0.11(+0.41%)
Nov 10, 2020	26.08	26.10	25.75	25.87	1,303,756	-0.33(-1.26%)
Nov 09, 2020	26.85	26.87	26.18	26.20	2,056,657	+0.17(+0.65%)
Nov 06, 2020	25.86	26.11	25.79	26.03	3,909,340	+0.15(+0.59%)
Nov 05, 2020	25.88	25.97	25.67	25.88	1,818,837	+0.42(+1.65%)
Nov 04, 2020	25.06	25.56	25.01	25.46	1,503,909	+0.79(+3.19%)
Nov 03, 2020	24.65	24.76	24.54	24.67	1,713,178	+0.01(+0.04%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.