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 (%)
May 28, 2010	16.74	16.91	16.63	16.74	46,023	-0.24(-1.44%)
May 27, 2010	16.71	16.98	16.57	16.98	88,722	+0.91(+5.64%)
May 26, 2010	16.15	16.40	16.01	16.07	106,737	+0.15(+0.95%)
May 25, 2010	15.52	15.93	15.51	15.92	203,962	-0.27(-1.67%)
May 24, 2010	16.32	16.46	16.18	16.19	209,139	-0.13(-0.77%)
May 21, 2010	15.65	16.35	15.65	16.32	142,232	+0.48(+3.00%)
May 20, 2010	15.99	16.21	15.77	15.84	452	-0.79(-4.73%)
May 19, 2010	16.66	16.80	16.37	16.63	130,093	-0.27(-1.57%)
May 18, 2010	17.51	17.51	16.84	16.89	133,921	-0.30(-1.76%)
May 17, 2010	17.28	17.34	16.86	17.20	144,018	-0.07(-0.38%)
May 14, 2010	17.26	17.51	17.08	17.26	130,783	-0.33(-1.89%)
May 13, 2010	17.81	17.87	17.59	17.59	131,402	-0.16(-0.87%)
May 12, 2010	17.78	17.81	17.63	17.75	332,800	+0.24(+1.39%)
May 11, 2010	17.73	17.76	17.50	17.51	224,639	-0.31(-1.74%)
May 10, 2010	17.83	17.84	17.68	17.82	281,551	+1.05(+6.26%)
May 07, 2010	17.31	17.31	16.48	16.77	1,467,720	-0.01(-0.04%)
May 06, 2010	17.28	17.48	15.89	16.77	222,419	-0.72(-4.14%)
May 05, 2010	17.50	17.70	17.37	17.50	194,267	-0.29(-1.61%)
May 04, 2010	18.19	18.19	17.73	17.79	182,505	-0.70(-3.80%)

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.