Indicators

Schwab Emrg Mkts Equity ETF (NY: SCHE )

26.94 -0.18 (-0.66%)

Official Closing Price Updated: 8:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	18.58	18.58	18.50	18.53	122,813	-0.06(-0.32%)
Apr 27, 2012	18.58	18.64	18.48	18.59	135,159	+0.02(+0.12%)
Apr 26, 2012	18.39	18.59	18.39	18.57	465,951	+0.13(+0.68%)
Apr 25, 2012	18.50	18.50	18.36	18.44	97,615	+0.14(+0.76%)
Apr 24, 2012	18.36	18.38	18.27	18.30	231,991	+0.02(+0.08%)
Apr 23, 2012	18.32	18.32	18.10	18.29	205,369	-0.32(-1.70%)
Apr 20, 2012	18.60	18.69	18.58	18.60	86,850	+0.13(+0.71%)
Apr 19, 2012	18.58	18.63	18.38	18.47	113,018	-0.05(-0.28%)
Apr 18, 2012	18.50	18.57	18.44	18.53	126,967	-0.09(-0.48%)
Apr 17, 2012	18.58	18.66	18.47	18.61	204,236	+0.18(+0.96%)
Apr 16, 2012	18.64	18.66	18.36	18.44	199,856	-0.09(-0.48%)
Apr 13, 2012	18.70	18.70	18.49	18.53	156,270	-0.26(-1.41%)
Apr 12, 2012	18.49	18.80	18.49	18.79	335,770	+0.41(+2.22%)
Apr 11, 2012	18.54	18.55	18.36	18.38	1,242,137	+0.14(+0.79%)
Apr 10, 2012	18.59	18.59	18.21	18.24	470,462	-0.38(-2.02%)
Apr 09, 2012	18.61	18.68	18.54	18.61	83,183	-0.24(-1.29%)
Apr 05, 2012	18.76	18.93	18.76	18.86	115,829	+0.08(+0.43%)
Apr 04, 2012	18.82	18.83	18.67	18.78	140,973	-0.34(-1.77%)
Apr 03, 2012	19.30	19.32	18.99	19.12	132,669	-0.13(-0.69%)

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.