Skip to main content

Schwab Emrg Mkts Equity ETF (NY: SCHE )

25.25 +0.12 (+0.48%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 16.86 16.96 16.80 16.89 272,780 +0.01(+0.09%)
Dec 29, 2011 16.75 16.89 16.74 16.88 235,240 +0.16(+0.97%)
Dec 28, 2011 16.89 16.93 16.66 16.72 323,204 -0.28(-1.65%)
Dec 27, 2011 16.95 17.06 16.91 17.00 587,392 -0.02(-0.13%)
Dec 23, 2011 17.02 17.06 16.96 17.02 219,828 +0.21(+1.27%)
Dec 21, 2011 16.68 16.82 16.58 16.80 271,655 +0.02(+0.13%)
Dec 20, 2011 16.55 16.79 16.55 16.78 473,773 +0.56(+3.46%)
Dec 19, 2011 16.52 16.53 16.14 16.22 720,053 -0.75(-4.40%)
Dec 16, 2011 17.05 17.05 16.86 16.97 322,223 +0.10(+0.61%)
Dec 15, 2011 17.08 17.14 16.86 16.86 2,711,840 +0.04(+0.22%)
Dec 14, 2011 16.96 17.00 16.77 16.83 158,255 -0.22(-1.30%)
Dec 13, 2011 17.28 17.40 16.97 17.05 171,588 -0.09(-0.52%)
Dec 12, 2011 17.32 17.32 17.03 17.14 366,799 -0.64(-3.57%)
Dec 09, 2011 17.51 17.80 17.49 17.77 297,382 +0.41(+2.34%)
Dec 08, 2011 17.73 17.76 17.35 17.37 246,217 -0.60(-3.33%)
Dec 07, 2011 17.85 18.04 17.75 17.96 113,367 +0.04(+0.25%)
Dec 06, 2011 17.92 18.02 17.80 17.92 120,889 -0.22(-1.22%)
Dec 05, 2011 18.14 18.26 18.02 18.14 99,811 +0.23(+1.28%)
Dec 02, 2011 18.10 18.17 17.85 17.91 146,818 -0.01(-0.04%)
Dec 01, 2011 17.84 18.07 17.84 17.92 154,240 -0.03(-0.16%)
Nov 30, 2011 17.71 17.95 17.69 17.95 169,045 +1.06(+6.27%)
Nov 29, 2011 17.00 17.15 16.86 16.89 381,950 -0.17(-0.97%)
Nov 28, 2011 17.06 17.14 16.95 17.06 74,067 +0.59(+3.61%)
Nov 25, 2011 16.55 16.69 16.43 16.46 42,417 -0.12(-0.70%)
Nov 23, 2011 16.78 16.82 16.47 16.58 165,231 -0.35(-2.09%)
Nov 22, 2011 17.03 17.06 16.80 16.93 250,734 -0.06(-0.35%)
Nov 21, 2011 17.13 17.13 16.75 16.99 145,908 -0.50(-2.87%)
Nov 18, 2011 17.73 17.76 17.47 17.49 268,898 -0.06(-0.34%)
Nov 17, 2011 17.99 18.07 17.47 17.55 107,884 -0.43(-2.38%)
Nov 16, 2011 18.03 18.25 17.96 17.98 417,713 -0.35(-1.89%)
Nov 15, 2011 18.17 18.42 18.12 18.33 74,287 +0.09(+0.49%)
Nov 14, 2011 18.36 18.36 18.16 18.24 89,496 -0.23(-1.24%)
Nov 11, 2011 18.31 18.50 18.28 18.47 84,162 +0.35(+1.92%)
Nov 10, 2011 18.21 18.23 17.98 18.12 98,843 +0.18(+0.99%)
Nov 09, 2011 18.25 18.32 17.90 17.94 187,529 -1.00(-5.29%)
Nov 08, 2011 18.75 18.94 18.55 18.94 70,192 +0.25(+1.32%)
Nov 07, 2011 18.51 18.73 18.48 18.70 69,002 +0.15(+0.81%)
Nov 04, 2011 18.46 18.55 18.29 18.55 78,594 -0.13(-0.70%)
Nov 03, 2011 18.55 18.73 18.31 18.68 83,699 +0.21(+1.15%)
Nov 02, 2011 18.36 18.50 18.22 18.47 154,988 +0.55(+3.05%)
Nov 01, 2011 17.73 18.09 17.61 17.92 138,415 -0.46(-2.50%)
Oct 31, 2011 18.67 18.70 18.38 18.38 120,178 -0.69(-3.60%)
Oct 28, 2011 18.88 19.13 18.68 19.06 154,849 -0.13(-0.65%)
Oct 27, 2011 18.94 19.35 18.77 19.19 232,098 +1.03(+5.65%)
Oct 26, 2011 18.13 18.23 17.83 18.16 79,072 +0.34(+1.91%)
Oct 25, 2011 17.98 18.01 17.78 17.82 175,713 -0.35(-1.91%)
Oct 24, 2011 17.61 18.21 17.58 18.17 1,475,108 +0.72(+4.15%)
Oct 21, 2011 17.28 17.51 17.28 17.45 144,875 +0.39(+2.30%)
Oct 20, 2011 17.21 17.23 16.79 17.06 123,461 -0.29(-1.69%)
Oct 19, 2011 17.51 17.62 17.34 17.35 103,751 -0.29(-1.65%)
Oct 18, 2011 17.34 17.76 17.10 17.64 144,478 +0.32(+1.88%)
Oct 17, 2011 17.68 17.68 17.30 17.31 67,889 -0.49(-2.78%)
Oct 14, 2011 17.78 17.87 17.68 17.81 87,501 +0.23(+1.29%)
Oct 13, 2011 17.58 17.65 17.32 17.58 200,438 -0.17(-0.98%)
Oct 12, 2011 17.51 17.94 17.44 17.76 345,037 +0.49(+2.87%)
Oct 11, 2011 17.03 17.29 16.99 17.26 284,924 +0.04(+0.21%)
Oct 10, 2011 16.92 17.23 16.89 17.23 462,002 +0.72(+4.39%)
Oct 07, 2011 16.80 16.80 16.46 16.50 301,279 -0.18(-1.06%)
Oct 06, 2011 16.25 16.68 16.22 16.68 122,629 +0.47(+2.92%)
Oct 05, 2011 15.84 16.22 15.74 16.21 131,626 +0.32(+2.05%)
Oct 04, 2011 15.47 15.91 15.25 15.88 131,112 +0.23(+1.46%)
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.