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, 2022	26.61	26.95	26.59	26.92	1,876,986	-0.26(-0.96%)
Feb 25, 2022	26.87	27.19	26.82	27.18	2,447,521	+0.42(+1.57%)
Feb 24, 2022	25.97	26.76	25.95	26.76	6,929,763	-0.55(-2.02%)
Feb 23, 2022	27.70	27.72	27.23	27.32	4,388,150	-0.24(-0.88%)
Feb 22, 2022	27.57	27.74	27.38	27.56	1,568,865	-0.45(-1.60%)
Feb 18, 2022				28.01	0	-0.28(-0.99%)
Feb 17, 2022	28.42	28.49	28.20	28.29	2,781,709	-0.30(-1.05%)
Feb 16, 2022	28.36	28.72	28.35	28.59	1,323,391	+0.22(+0.76%)
Feb 15, 2022	28.18	28.42	28.15	28.37	1,262,487	+0.58(+2.09%)
Feb 14, 2022	27.86	27.89	27.61	27.79	1,982,176	-0.18(-0.63%)
Feb 11, 2022	28.34	28.47	27.91	27.97	2,608,439	-0.37(-1.32%)
Feb 10, 2022	28.30	28.71	28.30	28.34	2,061,421	-0.20(-0.69%)
Feb 09, 2022	28.34	28.55	28.32	28.54	1,362,973	+0.43(+1.53%)
Feb 08, 2022	27.81	28.12	27.81	28.11	1,266,029	+0.22(+0.80%)
Feb 07, 2022	27.80	27.99	27.76	27.89	1,429,264	-0.01(-0.03%)
Feb 04, 2022	27.71	28.00	27.63	27.90	1,536,617	+0.03(+0.10%)
Feb 03, 2022	27.81	27.98		27.87	1,697,994	-0.26(-0.93%)
Feb 02, 2022	28.28	28.28	27.91	28.13	2,081,960	-0.06(-0.20%)

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.