Indicators

Schwab Emrg Mkts Equity ETF (NY: SCHE )

27.20 +0.22 (+0.82%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

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%)

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.