Indicators

Schwab Emrg Mkts Equity ETF (NY: SCHE )

26.66 -0.10 (-0.37%)

Streaming Delayed Price Updated: 3:54 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	22.12	22.12	21.95	22.01	4,285,297	-0.22(-1.01%)
Feb 27, 2019	22.25	22.29	22.13	22.23	947,531	-0.18(-0.81%)
Feb 26, 2019	22.32	22.46	22.29	22.41	1,069,943	-0.04(-0.19%)
Feb 25, 2019	22.44	22.54	22.41	22.45	1,916,567	+0.27(+1.20%)
Feb 22, 2019	22.13	22.26	22.10	22.19	955,766	+0.26(+1.18%)
Feb 21, 2019	22.01	22.01	21.86	21.93	3,969,353	-0.05(-0.23%)
Feb 20, 2019	21.95	22.11	21.93	21.98	930,213	+0.12(+0.55%)
Feb 19, 2019	21.64	21.91	21.61	21.86	1,365,074	+0.14(+0.63%)
Feb 15, 2019	21.74	21.74	21.64	21.72	995,289	-0.02(-0.08%)
Feb 14, 2019	21.57	21.81	21.51	21.74	3,705,099	+0.03(+0.12%)
Feb 13, 2019	21.88	21.92	21.66	21.71	1,432,061	-0.17(-0.79%)
Feb 12, 2019	21.87	21.95	21.84	21.88	1,503,492	+0.18(+0.83%)
Feb 11, 2019	21.80	21.81	21.69	21.70	4,218,905	-0.07(-0.32%)
Feb 08, 2019	21.76	21.83	21.63	21.77	3,286,246	-0.10(-0.47%)
Feb 07, 2019	21.95	22.03	21.70	21.88	1,777,260	-0.22(-0.97%)
Feb 06, 2019	22.28	22.28	22.03	22.09	2,514,969	-0.25(-1.12%)
Feb 05, 2019	22.11	22.37	22.11	22.34	2,056,984	+0.28(+1.25%)
Feb 04, 2019	21.98	22.12	21.95	22.07	1,824,011	-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.