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 31, 2014 18.76 18.65 18.65 18.65 696,567 -0.02(-0.13%)
Dec 30, 2014 18.62 18.73 18.60 18.67 1,940,229 +0.06(+0.31%)
Dec 29, 2014 18.67 18.74 18.61 18.61 935,542 -0.09(-0.48%)
Dec 26, 2014 18.71 18.78 18.69 18.70 614,986 +0.17(+0.93%)
Dec 24, 2014 18.46 18.53 18.53 18.53 396,024 +0.02(+0.13%)
Dec 23, 2014 18.49 18.53 18.38 18.51 1,248,911 -0.06(-0.34%)
Dec 22, 2014 18.56 18.63 18.48 18.57 1,296,127 +0.21(+1.16%)
Dec 19, 2014 18.25 18.42 18.20 18.36 1,611,010 +0.17(+0.92%)
Dec 18, 2014 18.28 18.33 18.08 18.19 3,800,569 +0.27(+1.48%)
Dec 17, 2014 17.52 18.08 17.51 17.92 1,540,384 +0.48(+2.78%)
Dec 16, 2014 17.38 17.68 17.21 17.44 1,671,153 -0.12(-0.69%)
Dec 15, 2014 17.85 17.89 17.45 17.56 924,203 -0.33(-1.84%)
Dec 12, 2014 18.08 18.11 17.89 17.89 755,719 -0.25(-1.40%)
Dec 11, 2014 18.27 18.33 18.13 18.14 746,259 -0.20(-1.07%)
Dec 10, 2014 18.55 18.56 18.29 18.34 646,063 -0.22(-1.19%)
Dec 09, 2014 18.58 18.58 18.47 18.56 667,202 -0.24(-1.29%)
Dec 08, 2014 19.02 19.02 18.75 18.80 802,284 -0.30(-1.55%)
Dec 05, 2014 19.08 19.14 19.01 19.10 248,178 -0.04(-0.20%)
Dec 04, 2014 19.19 19.19 19.10 19.14 309,317 -0.01(-0.04%)
Dec 03, 2014 19.10 19.19 19.10 19.14 415,718 +0.06(+0.32%)
Dec 02, 2014 19.19 19.19 19.07 19.08 1,393,303 -0.03(-0.16%)
Dec 01, 2014 19.24 19.27 19.10 19.11 495,171 -0.37(-1.91%)
Nov 28, 2014 19.64 19.64 19.47 19.49 202,219 -0.33(-1.68%)
Nov 26, 2014 19.77 19.82 19.82 19.82 247,554 +0.22(+1.12%)
Nov 25, 2014 19.74 19.79 19.59 19.60 372,504 -0.13(-0.65%)
Nov 24, 2014 19.83 19.83 19.69 19.73 312,662 -0.14(-0.69%)
Nov 21, 2014 19.68 19.87 19.68 19.87 331,733 +0.59(+3.07%)
Nov 20, 2014 19.28 19.35 19.24 19.27 241,208 -0.02(-0.12%)
Nov 19, 2014 19.27 19.33 19.16 19.30 237,433 +0.05(+0.24%)
Nov 18, 2014 19.16 19.27 19.16 19.25 514,843 +0.08(+0.40%)
Nov 17, 2014 19.22 19.23 19.15 19.18 673,269 -0.23(-1.21%)
Nov 14, 2014 19.26 19.41 19.24 19.41 209,849 +0.15(+0.79%)
Nov 13, 2014 19.36 19.37 19.20 19.26 168,763 -0.05(-0.27%)
Nov 12, 2014 19.33 19.40 19.28 19.31 162,112 -0.04(-0.20%)
Nov 11, 2014 19.33 19.36 19.26 19.35 174,513 +0.04(+0.20%)
Nov 10, 2014 19.45 19.45 19.30 19.31 183,836 +0.02(+0.08%)
Nov 07, 2014 19.19 19.30 19.19 19.30 186,295 +0.11(+0.59%)
Nov 06, 2014 19.38 19.38 19.18 19.18 201,652 -0.27(-1.40%)
Nov 05, 2014 19.48 19.48 19.36 19.46 222,330 -0.13(-0.66%)
Nov 04, 2014 19.53 19.58 19.45 19.58 283,089 +0.07(+0.35%)
Nov 03, 2014 19.64 19.65 19.51 19.52 373,806 -0.14(-0.73%)
Oct 31, 2014 19.61 19.71 19.57 19.66 347,057 +0.14(+0.74%)
Oct 30, 2014 19.36 19.57 19.36 19.52 265,959 +0.23(+1.18%)
Oct 29, 2014 19.40 19.48 19.19 19.29 655,593 -0.01(-0.04%)
Oct 28, 2014 19.11 19.33 19.11 19.30 452,143 +0.38(+2.00%)
Oct 27, 2014 18.79 18.92 19.09 18.92 299,533 -0.17(-0.91%)
Oct 24, 2014 18.96 19.15 18.96 19.09 230,030 +0.15(+0.80%)
Oct 23, 2014 18.96 19.05 18.94 18.94 221,246 -0.01(-0.04%)
Oct 22, 2014 19.08 19.10 18.90 18.95 471,462 -0.13(-0.68%)
Oct 21, 2014 18.99 19.16 18.98 19.08 301,187 +0.07(+0.36%)
Oct 20, 2014 18.94 19.02 18.94 19.01 308,750 +0.02(+0.12%)
Oct 17, 2014 18.99 19.11 18.90 18.99 356,238 +0.21(+1.13%)
Oct 16, 2014 18.52 18.93 18.51 18.77 318,439 -0.18(-0.96%)
Oct 15, 2014 18.93 19.02 18.53 18.96 589,514 -0.22(-1.15%)
Oct 14, 2014 19.12 19.29 19.08 19.18 217,369 +0.11(+0.56%)
Oct 13, 2014 19.17 19.34 19.05 19.07 421,659 +0.18(+0.93%)
Oct 10, 2014 19.13 19.22 18.89 18.89 427,124 -0.40(-2.05%)
Oct 09, 2014 19.55 19.59 19.27 19.29 1,033,418 -0.28(-1.43%)
Oct 08, 2014 19.34 19.61 19.14 19.57 354,203 +0.27(+1.41%)
Oct 07, 2014 19.50 19.50 19.30 19.30 388,096 -0.20(-1.01%)
Oct 06, 2014 19.58 19.60 19.45 19.49 223,606 +0.33(+1.74%)
Oct 03, 2014 19.04 19.20 19.00 19.16 235,059 +0.22(+1.16%)
Oct 02, 2014 18.93 19.02 18.71 18.94 2,191,901 +0.11(+0.56%)
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.