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 (%)
Jul 29, 2011	20.67	20.98	20.60	20.87	138,008	+0.04(+0.21%)
Jul 28, 2011	20.94	20.98	20.76	20.82	134,567	+0.01(+0.07%)
Jul 27, 2011	21.07	21.07	20.76	20.81	128,965	-0.37(-1.74%)
Jul 26, 2011	21.17	21.25	21.07	21.18	188,026	+0.09(+0.42%)
Jul 25, 2011	20.98	21.18	20.93	21.09	110,402	-0.02(-0.10%)
Jul 22, 2011	21.16	21.16	21.09	21.11	74,845	+0.04(+0.21%)
Jul 21, 2011	20.90	21.11	20.86	21.07	116,340	+0.26(+1.24%)
Jul 20, 2011	20.87	20.87	20.76	20.81	77,344	+0.01(+0.04%)
Jul 19, 2011	20.70	20.81	20.61	20.80	67,832	+0.25(+1.22%)
Jul 18, 2011	20.56	20.56	20.39	20.55	88,420	-0.20(-0.96%)
Jul 15, 2011	20.78	20.80	20.60	20.75	103,981	+0.15(+0.73%)
Jul 14, 2011	20.86	20.92	20.57	20.60	116,615	-0.22(-1.04%)
Jul 13, 2011	20.64	20.96	20.62	20.81	71,257	+0.33(+1.62%)
Jul 12, 2011	20.51	20.68	20.46	20.48	213,536	-0.18(-0.86%)
Jul 11, 2011	20.99	20.99	20.64	20.66	264,231	-0.58(-2.71%)
Jul 08, 2011	21.25	21.25	21.06	21.24	146,183	-0.25(-1.17%)
Jul 07, 2011	21.46	21.54	21.41	21.49	105,493	+0.27(+1.25%)
Jul 06, 2011	21.32	21.36	21.14	21.22	139,071	-0.19(-0.90%)
Jul 05, 2011	21.44	21.46	21.35	21.41	209,947	+0.04(+0.21%)

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.