Indicators

Schwab Emrg Mkts Equity ETF (NY: SCHE )

26.80 +0.11 (+0.43%)

Streaming Delayed Price Updated: 12:14 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	23.37	23.58	23.28	23.56	2,613,379	-0.12(-0.52%)
Jul 28, 2022	23.62	23.69	23.35	23.68	1,547,940	+0.09(+0.40%)
Jul 27, 2022	23.37	23.65	23.27	23.59	1,833,866	+0.41(+1.78%)
Jul 26, 2022	23.34	23.40	23.13	23.18	2,814,997	-0.20(-0.84%)
Jul 25, 2022	23.30	23.37	23.23	23.37	2,311,782	+0.10(+0.44%)
Jul 22, 2022	23.46	23.50	23.15	23.27	2,902,924	-0.23(-0.96%)
Jul 21, 2022	23.33	23.51	23.30	23.50	2,796,526	+0.23(+0.97%)
Jul 20, 2022	23.30	23.34	23.16	23.27	2,396,281	-0.06(-0.24%)
Jul 19, 2022	23.24	23.36	23.19	23.33	1,834,530	+0.32(+1.39%)
Jul 18, 2022	23.17	23.30	22.97	23.01	2,586,710	+0.14(+0.62%)
Jul 15, 2022	22.75	22.87	22.55	22.87	3,398,983	+0.09(+0.41%)
Jul 14, 2022	22.76	22.81	22.58	22.77	7,890,597	-0.19(-0.82%)
Jul 13, 2022	22.70	23.08	22.68	22.96	6,363,860	-0.06(-0.24%)
Jul 12, 2022	23.01	23.15	22.92	23.02	4,002,415	-0.09(-0.41%)
Jul 11, 2022	23.27	23.27	23.06	23.11	3,376,202	-0.64(-2.69%)
Jul 08, 2022	23.71	23.84	23.61	23.75	1,894,390	-0.08(-0.32%)
Jul 07, 2022	23.64	23.88	23.64	23.82	2,019,654	+0.49(+2.09%)
Jul 06, 2022	23.36	23.42	23.17	23.34	2,523,545	-0.15(-0.64%)
Jul 05, 2022	23.21	23.50	23.11	23.49	4,115,532	-0.20(-0.83%)

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.