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, 2014	19.79	19.81	19.72	19.74	196,616	-0.05(-0.23%)
Jun 27, 2014	19.74	19.79	19.68	19.78	313,858	+0.05(+0.27%)
Jun 26, 2014	19.75	19.75	19.67	19.73	194,731	+0.00(+0.00%)
Jun 25, 2014	19.71	19.73	19.65	19.73	242,192	+0.07(+0.35%)
Jun 24, 2014	19.74	19.82	19.62	19.66	484,447	-0.03(-0.15%)
Jun 23, 2014	19.74	19.74	19.62	19.69	380,283	-0.05(-0.23%)
Jun 20, 2014	19.71	19.74	19.67	19.74	303,277	-0.01(-0.04%)
Jun 19, 2014	19.80	19.80	19.69	19.74	227,092	-0.06(-0.33%)
Jun 18, 2014	19.59	19.81	19.54	19.81	296,249	+0.21(+1.06%)
Jun 17, 2014	19.57	19.62	19.54	19.60	257,112	-0.01(-0.04%)
Jun 16, 2014	19.64	19.73	19.56	19.61	267,173	-0.12(-0.61%)
Jun 13, 2014	19.67	19.73	19.62	19.73	163,415	+0.07(+0.35%)
Jun 12, 2014	19.79	19.81	19.63	19.66	477,426	-0.08(-0.38%)
Jun 11, 2014	19.74	19.77	19.71	19.74	1,175,896	-0.08(-0.38%)
Jun 10, 2014	19.76	19.81	19.71	19.81	292,053	+0.19(+0.97%)
Jun 06, 2014	19.56	19.67	19.52	19.62	260,581	+0.20(+1.05%)
Jun 05, 2014	19.37	19.46	19.33	19.42	269,107	+0.19(+0.99%)
Jun 04, 2014	19.29	19.29	19.18	19.23	374,945	-0.11(-0.59%)
Jun 03, 2014	19.22	19.39	19.22	19.34	291,453	+0.10(+0.51%)

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.