Indicators

Schwab Emrg Mkts Equity ETF (NY: SCHE )

26.16 -0.19 (-0.72%)

Streaming Delayed Price Updated: 12:41 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2010	20.07	20.08	19.85	20.02	160,719	+0.08(+0.41%)
Sep 29, 2010	19.91	20.00	19.85	19.94	128,155	+0.04(+0.22%)
Sep 28, 2010	19.84	19.91	19.61	19.90	115,945	+0.11(+0.56%)
Sep 27, 2010	19.80	19.85	19.72	19.79	337,541	+0.03(+0.15%)
Sep 24, 2010	19.78	19.80	19.71	19.76	151,323	+0.33(+1.67%)
Sep 23, 2010	19.45	19.60	19.39	19.43	89,844	-0.10(-0.53%)
Sep 22, 2010	19.61	19.65	19.47	19.54	123,070	+0.03(+0.15%)
Sep 21, 2010	19.64	19.64	19.42	19.51	148,271	-0.05(-0.26%)
Sep 20, 2010	19.46	19.57	19.36	19.56	167,130	+0.32(+1.65%)
Sep 17, 2010	19.24	19.46	19.21	19.24	86,603	-0.16(-0.84%)
Sep 15, 2010	19.34	19.41	19.22	19.40	328,605	+0.04(+0.20%)
Sep 14, 2010	19.34	19.51	19.27	19.37	200,535	+0.01(+0.07%)
Sep 13, 2010	19.25	19.35	19.21	19.35	136,970	+0.43(+2.26%)
Sep 10, 2010	18.84	18.95	18.82	18.92	114,943	+0.08(+0.43%)
Sep 09, 2010	19.00	19.00	18.78	18.84	70,107	+0.08(+0.43%)
Sep 08, 2010	18.75	18.84	18.72	18.76	109,555	+0.18(+0.95%)
Sep 07, 2010	18.67	18.77	18.57	18.58	70,654	-0.21(-1.14%)
Sep 03, 2010	18.88	18.88	18.73	18.80	99,490	+0.18(+0.99%)
Sep 02, 2010	18.59	18.61	18.47	18.61	68,850	+0.11(+0.60%)

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.