Indicators

Schwab Emrg Mkts Equity ETF (NY: SCHE )

27.20 +0.22 (+0.82%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	17.23	17.42	17.13	17.28	125,376	+0.17(+0.99%)
Feb 25, 2010	16.88	17.13	16.77	17.11	49,698	-0.10(-0.57%)
Feb 24, 2010	17.14	17.25	17.03	17.20	30,339	+0.18(+1.04%)
Feb 23, 2010	17.30	17.30	16.95	17.03	55,227	-0.30(-1.73%)
Feb 22, 2010	17.48	17.48	17.29	17.33	58,760	-0.03(-0.18%)
Feb 19, 2010	17.35	17.46	17.25	17.36	34,192	-0.15(-0.85%)
Feb 18, 2010	17.33	17.54	17.31	17.51	64,509	+0.10(+0.57%)
Feb 17, 2010	17.53	17.53	17.29	17.41	57,911	+0.08(+0.45%)
Feb 16, 2010	17.23	17.34	17.11	17.33	85,856	+0.35(+2.06%)
Feb 12, 2010	16.87	16.98	16.98	16.98	68,504	-0.18(-1.04%)
Feb 11, 2010	16.91	17.20	16.80	17.16	266,606	+0.40(+2.38%)
Feb 10, 2010	16.86	16.92	16.64	16.76	93,252	-0.03(-0.18%)
Feb 09, 2010	16.67	16.95	16.61	16.79	62,076	+0.44(+2.70%)
Feb 08, 2010	16.52	16.56	16.35	16.35	62,009	-0.18(-1.09%)
Feb 05, 2010	16.60	16.99	16.10	16.53	88,998	-0.14(-0.82%)
Feb 04, 2010	17.17	17.17	16.66	16.66	112,627	-0.80(-4.57%)
Feb 03, 2010	17.56	17.58	17.39	17.46	35,504	-0.06(-0.34%)
Feb 02, 2010	17.42	17.53	17.28	17.52	632,815	+0.10(+0.59%)

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.