Skip to main content

Schwab Emrg Mkts Equity ETF (NY: SCHE )

25.23 +0.10 (+0.38%)
Streaming Delayed Price Updated: 1:29 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 28.74 28.95 28.69 28.91 2,277,344 +0.14(+0.47%)
Mar 30, 2021 28.65 28.79 28.55 28.77 4,159,275 +0.10(+0.35%)
Mar 29, 2021 28.60 28.77 28.51 28.67 2,027,719 -0.14(-0.47%)
Mar 26, 2021 28.35 28.81 28.19 28.81 3,631,154 +0.72(+2.56%)
Mar 25, 2021 27.97 28.17 27.92 28.09 3,699,219 +0.06(+0.23%)
Mar 24, 2021 28.55 28.55 28.03 28.03 1,731,375 -0.77(-2.69%)
Mar 23, 2021 28.94 29.02 28.74 28.80 2,143,781 -0.46(-1.59%)
Mar 22, 2021 29.24 29.35 29.09 29.26 2,724,755 -0.05(-0.16%)
Mar 19, 2021 29.06 29.32 28.95 29.31 1,434,675 +0.30(+1.03%)
Mar 18, 2021 29.25 29.33 28.98 29.01 1,904,002 -0.52(-1.76%)
Mar 17, 2021 29.11 29.61 29.03 29.53 2,665,045 +0.04(+0.12%)
Mar 16, 2021 29.43 29.56 29.35 29.49 1,113,160 +0.13(+0.43%)
Mar 15, 2021 29.19 29.36 29.08 29.36 2,037,592 +0.04(+0.12%)
Mar 12, 2021 29.26 29.35 29.12 29.33 1,131,163 -0.59(-1.98%)
Mar 11, 2021 29.68 29.95 29.54 29.92 1,146,665 +0.88(+3.04%)
Mar 10, 2021 29.25 29.29 28.88 29.04 2,072,111 -0.07(-0.25%)
Mar 09, 2021 28.86 29.23 28.85 29.11 1,765,982 +0.66(+2.33%)
Mar 08, 2021 28.76 28.83 28.40 28.45 2,394,661 -0.79(-2.71%)
Mar 05, 2021 29.34 29.38 28.71 29.24 2,307,946 +0.22(+0.75%)
Mar 04, 2021 29.52 29.65 28.85 29.02 2,102,114 -0.64(-2.15%)
Mar 03, 2021 29.90 30.00 29.52 29.66 1,314,832 +0.01(+0.03%)
Mar 02, 2021 29.78 29.80 29.57 29.65 1,003,328 -0.28(-0.94%)
Mar 01, 2021 29.66 29.98 29.66 29.93 1,672,378 +0.73(+2.49%)
Feb 26, 2021 29.36 29.37 28.97 29.20 2,736,777 -0.37(-1.26%)
Feb 25, 2021 30.22 30.29 29.51 29.57 2,035,812 -0.72(-2.37%)
Feb 24, 2021 30.02 30.29 29.79 30.29 1,289,720 -0.19(-0.63%)
Feb 23, 2021 30.17 30.55 29.78 30.48 1,683,184 +0.17(+0.57%)
Feb 22, 2021 30.43 30.58 30.30 30.31 1,391,518 -0.91(-2.91%)
Feb 19, 2021 31.26 31.36 31.12 31.22 1,214,159 +0.19(+0.62%)
Feb 18, 2021 31.07 31.09 30.77 31.03 1,511,923 -0.47(-1.50%)
Feb 17, 2021 31.46 31.51 31.28 31.50 1,054,102 +0.06(+0.20%)
Feb 16, 2021 31.52 31.60 31.35 31.44 1,485,751 +0.08(+0.26%)
Feb 12, 2021 31.21 31.43 31.14 31.36 983,309 +0.05(+0.17%)
Feb 11, 2021 31.27 31.43 31.21 31.30 1,471,655 +0.31(+1.00%)
Feb 10, 2021 31.16 31.18 30.79 30.99 1,029,551 +0.12(+0.38%)
Feb 09, 2021 30.59 30.91 30.59 30.87 1,137,087 +0.31(+1.01%)
Feb 08, 2021 30.43 30.59 30.42 30.57 1,383,003 +0.15(+0.51%)
Feb 05, 2021 30.32 30.43 30.19 30.41 1,209,102 +0.21(+0.69%)
Feb 04, 2021 30.15 30.20 29.97 30.20 1,190,411 +0.07(+0.24%)
Feb 03, 2021 30.15 30.22 30.02 30.13 1,481,083 +0.15(+0.49%)
Feb 02, 2021 30.01 30.03 29.87 29.98 1,285,261 +0.42(+1.42%)
Feb 01, 2021 29.40 29.58 29.26 29.56 1,933,461 +0.78(+2.72%)
Jan 29, 2021 29.10 29.10 28.69 28.78 1,951,448 -0.71(-2.41%)
Jan 28, 2021 29.20 29.56 29.16 29.49 1,964,798 +0.21(+0.71%)
Jan 27, 2021 29.49 29.62 29.27 29.28 1,716,773 -0.82(-2.72%)
Jan 26, 2021 29.98 30.10 29.91 30.10 1,444,463 -0.15(-0.48%)
Jan 25, 2021 30.35 30.37 29.94 30.25 1,900,977 +0.20(+0.67%)
Jan 22, 2021 29.96 30.16 29.94 30.05 6,895,038 -0.31(-1.02%)
Jan 21, 2021 30.43 30.46 30.24 30.36 1,631,597 -0.01(-0.03%)
Jan 20, 2021 30.34 30.38 30.21 30.37 1,365,733 +0.57(+1.92%)
Jan 19, 2021 29.90 29.90 29.74 29.79 2,036,178 +0.54(+1.83%)
Jan 15, 2021 29.37 29.42 29.17 29.26 1,475,458 -0.31(-1.05%)
Jan 14, 2021 29.60 29.76 29.52 29.56 1,600,005 +0.27(+0.93%)
Jan 13, 2021 29.26 29.42 29.12 29.29 1,604,327 +0.12(+0.41%)
Jan 12, 2021 29.09 29.24 29.02 29.17 1,780,422 +0.29(+1.01%)
Jan 11, 2021 28.86 28.96 28.81 28.88 1,948,406 -0.35(-1.21%)
Jan 08, 2021 28.98 29.24 28.84 29.24 6,871,404 +0.64(+2.23%)
Jan 07, 2021 28.50 28.60 28.36 28.60 2,965,731 +0.24(+0.83%)
Jan 06, 2021 28.44 28.71 28.30 28.36 1,835,844 -0.26(-0.92%)
Jan 05, 2021 28.19 28.63 28.18 28.63 1,477,842 +0.63(+2.24%)
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.