Indicators

Schwab Emrg Mkts Equity ETF (NY: SCHE )

26.69 -0.18 (-0.67%)

Official Closing Price Updated: 8:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	17.01	17.30	17.00	17.25	265,059	+0.34(+2.01%)
Jun 26, 2013	16.69	16.94	16.68	16.91	328,901	+0.32(+1.91%)
Jun 25, 2013	16.48	16.63	16.36	16.59	405,618	+0.36(+2.23%)
Jun 24, 2013	16.26	16.43	16.04	16.23	728,369	-0.36(-2.18%)
Jun 21, 2013	16.56	16.66	16.31	16.59	678,392	+0.24(+1.45%)
Jun 20, 2013	16.73	16.75	16.18	16.35	1,227,594	-0.73(-4.26%)
Jun 19, 2013	17.47	17.51	17.07	17.08	387,555	-0.48(-2.75%)
Jun 18, 2013	17.51	17.56	17.45	17.56	336,316	+0.01(+0.08%)
Jun 17, 2013	17.62	17.65	17.45	17.55	265,451	+0.15(+0.85%)
Jun 14, 2013	17.62	17.62	17.36	17.40	294,937	-0.21(-1.22%)
Jun 13, 2013	17.27	17.62	17.24	17.62	327,339	+0.35(+2.01%)
Jun 12, 2013	17.50	17.56	17.23	17.27	416,226	-0.17(-0.97%)
Jun 11, 2013	17.41	17.54	17.36	17.44	247,354	-0.30(-1.67%)
Jun 10, 2013	17.86	17.87	17.71	17.73	412,567	-0.25(-1.40%)
Jun 07, 2013	17.97	18.08	17.89	17.99	203,881	-0.06(-0.33%)
Jun 06, 2013	17.90	18.05	17.78	18.05	210,747	+0.11(+0.62%)
Jun 05, 2013	18.22	18.22	17.91	17.93	233,116	-0.31(-1.70%)
Jun 04, 2013	18.41	18.41	18.17	18.24	296,287	-0.13(-0.68%)

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.