Indicators

Schwab Emrg Mkts Equity ETF (NY: SCHE )

26.94 -0.18 (-0.66%)

Official Closing Price Updated: 4:10 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	18.54	18.57	18.43	18.50	121,555	-0.08(-0.44%)
Sep 27, 2012	18.53	18.62	18.44	18.58	179,169	+0.27(+1.49%)
Sep 26, 2012	18.35	18.35	18.20	18.30	238,333	-0.07(-0.40%)
Sep 25, 2012	18.72	18.72	18.37	18.38	307,187	-0.28(-1.50%)
Sep 24, 2012	18.61	18.68	18.55	18.66	112,885	-0.01(-0.08%)
Sep 21, 2012	18.81	18.81	18.66	18.67	116,453	+0.06(+0.32%)
Sep 20, 2012	18.53	18.63	18.44	18.61	96,259	-0.10(-0.55%)
Sep 19, 2012	18.75	18.78	18.66	18.72	97,863	-0.01(-0.08%)
Sep 18, 2012	18.73	18.78	18.65	18.73	64,870	+0.02(+0.12%)
Sep 17, 2012	18.82	18.85	18.70	18.71	118,808	-0.20(-1.05%)
Sep 14, 2012	18.78	19.06	18.78	18.91	236,465	+0.27(+1.42%)
Sep 13, 2012	18.13	18.68	18.10	18.64	251,931	+0.47(+2.60%)
Sep 12, 2012	18.24	18.26	18.13	18.17	187,093	+0.03(+0.16%)
Sep 11, 2012	18.05	18.20	18.05	18.14	72,648	+0.17(+0.95%)
Sep 10, 2012	18.08	18.13	17.95	17.97	82,033	-0.17(-0.94%)
Sep 07, 2012	17.98	18.16	17.97	18.14	202,363	+0.32(+1.78%)
Sep 06, 2012	17.61	17.84	17.61	17.82	256,533	+0.38(+2.16%)
Sep 05, 2012	17.48	17.51	17.39	17.45	119,606	-0.09(-0.50%)

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.