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 (%)
Sep 27, 2013	18.41	18.43	18.30	18.33	275,127	-0.23(-1.23%)
Sep 26, 2013	18.55	18.63	18.47	18.56	214,957	+0.04(+0.20%)
Sep 25, 2013	18.65	18.65	18.48	18.53	177,922	-0.09(-0.48%)
Sep 24, 2013	18.67	18.70	18.53	18.61	210,624	-0.13(-0.67%)
Sep 23, 2013	18.75	18.79	18.67	18.74	269,301	+0.04(+0.20%)
Sep 20, 2013	19.01	19.01	18.67	18.70	313,863	-0.40(-2.09%)
Sep 19, 2013	19.15	19.17	18.98	19.10	355,754	-0.09(-0.46%)
Sep 18, 2013	18.45	19.19	18.35	19.19	398,987	+0.71(+3.84%)
Sep 17, 2013	18.47	18.50	18.42	18.48	189,875	+0.02(+0.12%)
Sep 16, 2013	18.53	18.61	18.41	18.46	439,585	+0.18(+0.96%)
Sep 13, 2013	18.13	18.31	18.11	18.28	1,060,287	+0.16(+0.86%)
Sep 12, 2013	18.27	18.33	18.11	18.13	405,071	-0.19(-1.05%)
Sep 11, 2013	18.27	18.36	18.20	18.32	218,688	+0.02(+0.12%)
Sep 10, 2013	18.30	18.32	18.21	18.30	458,631	+0.13(+0.69%)
Sep 09, 2013	17.76	18.18	17.76	18.17	438,780	+0.52(+2.93%)
Sep 06, 2013	17.54	17.71	17.44	17.65	742,810	+0.28(+1.62%)
Sep 05, 2013	17.12	17.41	17.09	17.37	771,686	+0.27(+1.55%)
Sep 04, 2013	16.96	17.11	16.87	17.11	212,693	+0.24(+1.40%)

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.