Indicators

Schwab Emrg Mkts Equity ETF (NY: SCHE )

25.90 -0.45 (-1.71%)

Streaming Delayed Price Updated: 2:35 PM EDT, Jun 4, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	21.90	22.05	21.88	22.02	1,012,391	+0.25(+1.13%)
Sep 28, 2017	21.67	21.78	21.66	21.77	783,969	-0.03(-0.15%)
Sep 27, 2017	21.82	21.84	21.67	21.80	998,633	-0.10(-0.45%)
Sep 26, 2017	21.96	21.97	21.84	21.90	999,917	-0.01(-0.04%)
Sep 25, 2017	22.06	22.08	21.82	21.91	980,154	-0.39(-1.76%)
Sep 22, 2017	22.32	22.33	22.27	22.30	728,718	-0.13(-0.58%)
Sep 21, 2017	22.47	22.49	22.38	22.43	675,898	-0.01(-0.04%)
Sep 20, 2017	22.52	22.54	22.22	22.44	740,908	-0.07(-0.29%)
Sep 19, 2017	22.48	22.51	22.42	22.51	621,439	+0.02(+0.07%)
Sep 18, 2017	22.53	22.58	22.44	22.49	1,034,480	+0.02(+0.07%)
Sep 15, 2017	22.34	22.48	22.33	22.47	514,889	+0.16(+0.70%)
Sep 14, 2017	22.24	22.33	22.23	22.32	805,955	+0.02(+0.11%)
Sep 13, 2017	22.34	22.35	22.24	22.29	807,276	-0.14(-0.62%)
Sep 12, 2017	22.43	22.47	22.40	22.43	703,622	-0.02(-0.07%)
Sep 11, 2017	22.34	22.48	22.33	22.45	797,565	+0.25(+1.14%)
Sep 08, 2017	22.29	22.31	22.17	22.20	1,167,402	-0.13(-0.59%)
Sep 07, 2017	22.30	22.33	22.27	22.33	1,261,034	+0.09(+0.40%)
Sep 06, 2017	22.15	22.24	22.13	22.24	727,705	+0.15(+0.67%)
Sep 05, 2017	22.17	22.20	21.97	22.09	1,482,355	-0.18(-0.81%)

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.