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 (%)
Jun 30, 2011	21.04	21.21	21.04	21.15	133,052	+0.17(+0.81%)
Jun 29, 2011	20.84	20.99	20.74	20.98	183,595	+0.18(+0.89%)
Jun 28, 2011	20.46	20.80	20.45	20.80	190,688	+0.41(+1.99%)
Jun 27, 2011	20.31	20.50	20.21	20.39	208,504	+0.12(+0.58%)
Jun 24, 2011	20.52	20.53	20.24	20.28	155,848	-0.12(-0.58%)
Jun 23, 2011	20.14	20.39	20.08	20.39	109,027	-0.04(-0.18%)
Jun 22, 2011	20.49	20.65	20.43	20.43	52,297	-0.16(-0.75%)
Jun 21, 2011	20.40	20.62	20.40	20.59	103,319	+0.28(+1.38%)
Jun 20, 2011	20.33	20.35	20.25	20.31	253,507	-0.04(-0.18%)
Jun 17, 2011	20.46	20.46	20.27	20.34	80,172	+0.08(+0.40%)
Jun 16, 2011	20.31	20.42	20.11	20.26	100,663	-0.16(-0.76%)
Jun 15, 2011	20.60	20.64	20.36	20.42	64,504	-0.39(-1.86%)
Jun 14, 2011	20.76	20.88	20.75	20.80	142,840	+0.24(+1.16%)
Jun 13, 2011	20.74	20.75	20.53	20.56	80,435	-0.07(-0.32%)
Jun 10, 2011	20.86	20.86	20.56	20.63	128,380	-0.43(-2.03%)
Jun 09, 2011	20.95	21.10	20.86	21.06	71,455	+0.12(+0.56%)
Jun 08, 2011	21.13	21.13	20.86	20.94	366,764	-0.18(-0.87%)
Jun 07, 2011	21.19	21.29	21.11	21.13	89,586	+0.16(+0.78%)
Jun 06, 2011	21.18	21.22	20.90	20.96	80,914	-0.27(-1.29%)

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.