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 (%)
Jul 31, 2017	21.52	21.52	21.44	21.49	838,737	+0.02(+0.08%)
Jul 28, 2017	21.43	21.48	21.36	21.48	610,397	+0.04(+0.19%)
Jul 27, 2017	21.58	21.58	21.32	21.43	848,507	-0.11(-0.49%)
Jul 26, 2017	21.43	21.56	21.38	21.54	1,275,577	+0.16(+0.77%)
Jul 25, 2017	21.43	21.45	21.37	21.38	801,875	-0.03(-0.15%)
Jul 24, 2017	21.41	21.42	21.34	21.41	753,448	+0.08(+0.38%)
Jul 21, 2017	21.36	21.36	21.29	21.33	660,471	-0.06(-0.27%)
Jul 20, 2017	21.43	21.43	21.33	21.39	1,196,435	-0.05(-0.23%)
Jul 19, 2017	21.43	21.45	21.38	21.43	902,578	+0.20(+0.96%)
Jul 18, 2017	21.17	21.23	21.13	21.23	1,099,280	+0.03(+0.15%)
Jul 17, 2017	21.21	21.21	21.16	21.20	869,124	-0.07(-0.35%)
Jul 14, 2017	21.18	21.29	21.15	21.27	991,733	+0.22(+1.05%)
Jul 13, 2017	20.98	21.05	20.94	21.05	1,285,993	+0.08(+0.39%)
Jul 12, 2017	20.87	20.98	20.84	20.97	1,234,541	+0.40(+1.95%)
Jul 11, 2017	20.50	20.60	20.46	20.57	744,792	+0.16(+0.76%)
Jul 10, 2017	20.34	20.43	20.31	20.41	916,289	+0.14(+0.69%)
Jul 07, 2017	20.31	20.31	20.18	20.27	964,418	+0.04(+0.20%)
Jul 06, 2017	20.33	20.35	20.21	20.23	1,517,911	-0.20(-0.96%)
Jul 05, 2017	20.35	20.44	20.26	20.43	3,140,409	+0.00(+0.00%)

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.