Indicators

Schwab Emrg Mkts Equity ETF (NY: SCHE )

26.76 +0.07 (+0.26%)

Official Closing Price Updated: 8:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	21.49	22.06	21.36	22.03	9,963,091	-0.10(-0.44%)
Feb 27, 2020	22.38	22.56	22.11	22.13	5,914,684	-0.52(-2.32%)
Feb 26, 2020	22.78	22.97	22.65	22.65	3,825,725	+0.13(+0.59%)
Feb 25, 2020	23.00	23.01	22.49	22.52	4,243,124	-0.19(-0.82%)
Feb 24, 2020	22.58	22.82	22.48	22.71	3,528,811	-0.83(-3.52%)
Feb 21, 2020	23.59	23.64	23.49	23.54	2,117,905	-0.13(-0.56%)
Feb 20, 2020	23.85	23.87	23.58	23.67	2,207,637	-0.31(-1.30%)
Feb 19, 2020	23.97	24.03	23.89	23.98	2,126,608	+0.22(+0.94%)
Feb 18, 2020	23.78	23.87	23.74	23.76	6,581,176	-0.19(-0.78%)
Feb 14, 2020	24.06	24.06	23.85	23.94	961,683	-0.03(-0.11%)
Feb 13, 2020	24.01	24.07	23.93	23.97	1,356,128	-0.26(-1.06%)
Feb 12, 2020	24.11	24.26	24.07	24.23	1,576,932	+0.32(+1.34%)
Feb 11, 2020	23.89	24.03	23.87	23.91	1,196,816	+0.31(+1.32%)
Feb 10, 2020	23.50	23.62	23.49	23.60	1,102,651	+0.07(+0.30%)
Feb 07, 2020	23.62	23.62	23.46	23.53	1,167,798	-0.30(-1.27%)
Feb 06, 2020	24.00	24.00	23.81	23.83	1,405,595	-0.01(-0.04%)
Feb 05, 2020	24.12	24.16	23.82	23.84	1,460,692	+0.09(+0.37%)
Feb 04, 2020	23.74	23.86	23.72	23.75	1,563,108	+0.57(+2.46%)

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.