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 (%)
Dec 29, 2017		23.41	23.41	23.41	0	+0.11(+0.47%)
Dec 28, 2017	23.33	23.36	23.24	23.30	958,357	+0.11(+0.47%)
Dec 27, 2017	23.20	23.21	23.13	23.19	1,137,957	+0.01(+0.04%)
Dec 26, 2017	23.15	23.21	23.06	23.18	1,898,735	+0.00(+0.00%)
Dec 22, 2017	23.08	23.18	23.04	23.18	914,905	+0.18(+0.76%)
Dec 21, 2017	22.95	23.06	22.92	23.00	1,057,596	+0.21(+0.92%)
Dec 20, 2017	22.84	22.88	22.76	22.80	1,324,246	+0.06(+0.26%)
Dec 19, 2017	22.90	22.90	22.69	22.74	1,099,508	-0.06(-0.26%)
Dec 18, 2017	22.75	22.88	22.71	22.80	925,802	+0.23(+1.03%)
Dec 15, 2017	22.53	22.60	22.44	22.56	855,278	+0.08(+0.36%)
Dec 14, 2017	22.56	22.64	22.48	22.48	965,264	-0.14(-0.61%)
Dec 13, 2017	22.48	22.68	22.47	22.62	1,062,843	+0.23(+1.02%)
Dec 12, 2017	22.30	22.41	22.26	22.39	1,450,790	+0.00(+0.00%)
Dec 11, 2017	22.48	22.56	22.46		796,564	+0.00(+0.00%)
Dec 08, 2017	22.38	22.42	22.29	22.38	895,650	+0.23(+1.03%)
Dec 07, 2017	22.02	22.19	21.98	22.15	1,380,536	+0.01(+0.04%)
Dec 06, 2017	22.10	22.15	22.00	22.14	4,225,952	-0.26(-1.17%)
Dec 05, 2017	22.47	22.54	22.37	22.40	1,001,949	-0.05(-0.22%)
Dec 04, 2017	22.58	22.61	22.41	22.45	1,063,786	+0.09(+0.40%)

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.