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 29, 2020	20.14	20.40	20.01	20.39	5,451,598	+0.36(+1.78%)
May 28, 2020	20.23	20.29	20.00	20.03	3,101,043	-0.12(-0.62%)
May 27, 2020	20.16	20.17	19.91	20.15	3,644,451	+0.05(+0.27%)
May 26, 2020	20.23	20.34	20.07	20.10	4,211,736	+0.43(+2.17%)
May 22, 2020	19.75	19.75	19.60	19.67	5,386,077	-0.38(-1.91%)
May 21, 2020	20.14	20.24	19.98	20.06	2,981,667	-0.21(-1.05%)
May 20, 2020	20.31	20.42	20.15	20.27	3,156,835	+0.26(+1.29%)
May 19, 2020	20.13	20.23	19.99	20.01	3,455,250	-0.19(-0.92%)
May 18, 2020	19.90	20.23	19.90	20.20	2,669,590	+0.75(+3.84%)
May 15, 2020	19.44	19.55	19.36	19.45	2,627,012	-0.28(-1.44%)
May 14, 2020	19.26	19.74	19.20	19.74	2,964,544	+0.10(+0.50%)
May 13, 2020	19.89	19.95	19.53	19.64	2,816,505	-0.07(-0.36%)
May 12, 2020	19.92	20.06	19.68	19.71	2,997,055	-0.04(-0.23%)
May 11, 2020	19.76	19.89	19.75	19.75	1,710,496	-0.12(-0.58%)
May 08, 2020	19.69	19.90	19.68	19.87	2,590,824	+0.44(+2.24%)
May 07, 2020	19.46	19.52	19.35	19.43	2,432,568	+0.13(+0.69%)
May 06, 2020	19.47	19.50	19.30	19.30	2,407,145	-0.07(-0.37%)
May 05, 2020	19.45	19.54	19.36	19.37	2,473,774	+0.09(+0.46%)
May 04, 2020	19.11	19.28	19.05	19.28	4,341,817	+0.23(+1.21%)

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.