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, 2018	24.57	24.57	24.12	24.13	2,952,187	-0.39(-1.57%)
Feb 27, 2018	24.89	24.91	24.50	24.51	1,529,662	-0.70(-2.79%)
Feb 26, 2018	25.08	25.22	24.91	25.22	1,105,139	+0.18(+0.74%)
Feb 23, 2018	24.91	25.04	24.80	25.03	1,646,042	+0.40(+1.63%)
Feb 22, 2018			24.59	24.63	2,460,253	+0.08(+0.31%)
Feb 21, 2018	24.85	25.05	24.55	24.55	1,224,507	-0.03(-0.10%)
Feb 20, 2018	24.55	24.65	24.44	24.58	2,316,614	-0.21(-0.84%)
Feb 16, 2018		24.79	24.79	24.79	0	-0.16(-0.64%)
Feb 15, 2018	24.86	25.04	24.78	24.95	2,350,616	+0.42(+1.71%)
Feb 14, 2018	23.86	24.56	23.79	24.53	4,258,364	+0.59(+2.49%)
Feb 13, 2018	23.85	24.03	23.77	23.93	1,743,211	+0.11(+0.46%)
Feb 12, 2018	23.68	23.95	23.53	23.83	1,963,373	+0.41(+1.75%)
Feb 09, 2018	23.37	23.57	22.73	23.42	2,408,981	+0.35(+1.53%)
Feb 08, 2018	24.03	24.03	23.05	23.06	1,983,184	-0.80(-3.37%)
Feb 07, 2018	24.19	24.40	23.85	23.87	2,122,351	-0.69(-2.80%)
Feb 06, 2018	23.73	24.70	23.63	24.55	3,475,747	+0.44(+1.82%)
Feb 05, 2018	24.66	24.85	23.80	24.11	2,579,524	-0.57(-2.32%)
Feb 02, 2018	25.11	25.11	24.68	24.69	1,810,996	-0.57(-2.26%)

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.