Indicators

Schwab Emrg Mkts Equity ETF (NY: SCHE )

26.35 +0.19 (+0.73%)

Official Closing Price Updated: 6:30 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	24.67	24.85	24.67	24.79	1,654,882	+0.09(+0.36%)
Dec 28, 2023	24.75	24.84	24.70	24.70	1,822,139	+0.17(+0.69%)
Dec 27, 2023	24.46	24.56	24.46	24.53	1,417,300	+0.10(+0.41%)
Dec 26, 2023	24.41	24.46	24.36	24.43	1,566,557	+0.21(+0.87%)
Dec 22, 2023	24.15	24.27	24.13	24.22	1,853,092	-0.13(-0.53%)
Dec 21, 2023	24.22	24.35	24.18	24.35	2,289,638	+0.48(+2.01%)
Dec 20, 2023	24.17	24.18	23.85	23.87	2,211,717	-0.52(-2.13%)
Dec 19, 2023	24.26	24.42	24.26	24.39	1,268,917	+0.19(+0.79%)
Dec 18, 2023	24.18	24.23	24.08	24.20	1,990,876	-0.02(-0.08%)
Dec 15, 2023	24.31	24.38	24.22	24.22	1,637,555	-0.10(-0.41%)
Dec 14, 2023	24.12	24.37	24.12	24.32	3,086,540	+0.32(+1.33%)
Dec 13, 2023	23.65	24.00	23.55	24.00	2,456,285	+0.27(+1.14%)
Dec 12, 2023	23.63	23.75	23.55	23.73	6,884,164	-0.01(-0.04%)
Dec 11, 2023	23.61	23.74	23.60	23.74	1,329,620	+0.11(+0.47%)
Dec 08, 2023	23.59	23.68	23.54	23.63	1,917,830	-0.12(-0.51%)
Dec 07, 2023	23.70	23.76	23.66	23.75	1,563,687	+0.09(+0.38%)
Dec 06, 2023	23.76	23.81	23.64	23.66	2,061,810	+0.01(+0.05%)
Dec 05, 2023	23.60	23.68	23.54	23.65	1,159,806	-0.11(-0.45%)
Dec 04, 2023	23.80	23.87	23.72	23.75	1,248,365	-0.24(-1.01%)

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.