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, 2012 19.28 19.52 19.22 19.49 622,511 +0.27(+1.42%)
Dec 28, 2012 19.17 19.28 19.15 19.22 510,593 +0.04(+0.19%)
Dec 27, 2012 19.13 19.23 19.03 19.18 201,499 +0.10(+0.50%)
Dec 26, 2012 19.09 19.18 19.07 19.09 403,113 +0.09(+0.47%)
Dec 24, 2012 19.03 19.03 18.94 19.00 151,489 -0.41(-2.13%)
Dec 21, 2012 19.34 19.46 19.32 19.41 533,412 -0.24(-1.24%)
Dec 20, 2012 19.54 19.67 19.50 19.66 371,996 +0.12(+0.61%)
Dec 19, 2012 19.54 19.60 19.51 19.54 439,955 -0.00(-0.00%)
Dec 18, 2012 19.39 19.54 19.30 19.54 635,581 +0.18(+0.95%)
Dec 17, 2012 19.28 19.38 19.26 19.35 373,682 +0.03(+0.15%)
Dec 14, 2012 19.26 19.33 19.22 19.32 187,233 +0.13(+0.65%)
Dec 13, 2012 19.30 19.33 19.15 19.20 436,348 -0.10(-0.54%)
Dec 12, 2012 19.33 19.43 19.27 19.30 288,424 +0.06(+0.31%)
Dec 11, 2012 19.16 19.29 19.16 19.24 260,230 +0.08(+0.42%)
Dec 10, 2012 19.06 19.18 19.06 19.16 495,147 +0.13(+0.70%)
Dec 07, 2012 19.02 19.07 18.95 19.03 340,869 +0.04(+0.19%)
Dec 06, 2012 18.89 18.99 18.88 18.99 232,175 +0.16(+0.86%)
Dec 05, 2012 18.82 18.94 18.76 18.83 295,300 +0.18(+0.99%)
Dec 04, 2012 18.67 18.74 18.63 18.64 219,607 +0.01(+0.04%)
Nov 30, 2012 18.69 18.69 18.57 18.64 603,759 +0.03(+0.16%)
Nov 29, 2012 18.58 18.66 18.50 18.61 530,693 +0.15(+0.80%)
Nov 28, 2012 18.31 18.46 18.18 18.46 194,565 +0.07(+0.36%)
Nov 27, 2012 18.48 18.53 18.36 18.39 206,603 -0.15(-0.80%)
Nov 26, 2012 18.44 18.54 18.41 18.54 212,736 +0.04(+0.20%)
Nov 23, 2012 18.43 18.50 18.40 18.50 200,508 +0.26(+1.42%)
Nov 21, 2012 18.21 18.26 18.18 18.24 145,150 +0.00(+0.00%)
Nov 20, 2012 18.20 18.26 18.12 18.24 227,999 -0.07(-0.36%)
Nov 19, 2012 18.24 18.34 18.22 18.31 228,595 +0.26(+1.43%)
Nov 16, 2012 18.08 18.10 17.89 18.05 373,607 +0.05(+0.29%)
Nov 15, 2012 18.00 18.10 17.93 18.00 861,779 +0.02(+0.12%)
Nov 14, 2012 18.22 18.26 17.94 17.98 1,811,345 -0.24(-1.30%)
Nov 13, 2012 18.19 18.33 18.14 18.21 496,162 -0.20(-1.08%)
Nov 12, 2012 18.47 18.48 18.40 18.41 312,961 +0.01(+0.04%)
Nov 09, 2012 18.36 18.54 18.32 18.41 237,497 +0.07(+0.36%)
Nov 08, 2012 18.51 18.65 18.34 18.34 447,250 -0.22(-1.19%)
Nov 07, 2012 18.67 18.70 18.46 18.56 315,651 -0.27(-1.45%)
Nov 06, 2012 18.76 18.89 18.69 18.84 134,008 +0.15(+0.79%)
Nov 05, 2012 18.64 18.75 18.61 18.69 176,344 +0.10(+0.52%)
Nov 02, 2012 18.81 18.86 18.58 18.59 197,378 -0.15(-0.79%)
Nov 01, 2012 18.65 18.78 18.64 18.74 352,345 +0.27(+1.48%)
Oct 31, 2012 18.64 18.64 18.47 18.47 218,888 -0.04(-0.24%)
Oct 26, 2012 18.53 18.51 18.51 18.51 191,703 -0.13(-0.71%)
Oct 25, 2012 18.70 18.74 18.57 18.64 439,801 +0.16(+0.84%)
Oct 24, 2012 18.62 18.65 18.47 18.49 98,514 +0.01(+0.08%)
Oct 23, 2012 18.55 18.55 18.39 18.47 158,596 -0.16(-0.83%)
Oct 19, 2012 18.82 18.82 18.61 18.63 169,642 -0.27(-1.45%)
Oct 18, 2012 18.84 18.97 18.83 18.90 159,849 -0.03(-0.16%)
Oct 17, 2012 18.81 18.98 18.81 18.93 136,104 +0.13(+0.71%)
Oct 16, 2012 18.73 18.84 18.73 18.80 153,541 +0.16(+0.83%)
Oct 15, 2012 18.56 18.67 18.50 18.64 304,357 +0.16(+0.88%)
Oct 12, 2012 18.54 18.62 18.47 18.48 139,235 -0.03(-0.16%)
Oct 11, 2012 18.56 18.62 18.51 18.51 63,258 +0.15(+0.80%)
Oct 10, 2012 18.47 18.50 18.33 18.36 202,306 -0.07(-0.36%)
Oct 09, 2012 18.54 18.54 18.36 18.43 130,650 -0.13(-0.72%)
Oct 08, 2012 18.50 18.58 18.47 18.56 106,511 -0.13(-0.67%)
Oct 05, 2012 18.84 18.89 18.65 18.69 315,433 -0.10(-0.55%)
Oct 04, 2012 18.67 18.79 18.62 18.79 148,517 +0.17(+0.91%)
Oct 03, 2012 18.70 18.71 18.56 18.62 379,567 -0.09(-0.47%)
Oct 02, 2012 18.80 18.80 18.63 18.71 130,003 +0.03(+0.16%)
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.