Indicators

Schwab Emrg Mkts Equity ETF (NY: SCHE )

26.16 +0.66 (+2.59%)

Official Closing Price Updated: 8:00 PM EDT, May 2, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	29.10	29.10	28.69	28.78	1,951,448	-0.71(-2.41%)
Jan 28, 2021	29.20	29.56	29.16	29.49	1,964,798	+0.21(+0.71%)
Jan 27, 2021	29.49	29.62	29.27	29.28	1,716,773	-0.82(-2.72%)
Jan 26, 2021	29.98	30.10	29.91	30.10	1,444,463	-0.15(-0.48%)
Jan 25, 2021	30.35	30.37	29.94	30.25	1,900,977	+0.20(+0.67%)
Jan 22, 2021	29.96	30.16	29.94	30.05	6,895,038	-0.31(-1.02%)
Jan 21, 2021	30.43	30.46	30.24	30.36	1,631,597	-0.01(-0.03%)
Jan 20, 2021	30.34	30.38	30.21	30.37	1,365,733	+0.57(+1.92%)
Jan 19, 2021	29.90	29.90	29.74	29.79	2,036,178	+0.54(+1.83%)
Jan 15, 2021	29.37	29.42	29.17	29.26	1,475,458	-0.31(-1.05%)
Jan 14, 2021	29.60	29.76	29.52	29.56	1,600,005	+0.27(+0.93%)
Jan 13, 2021	29.26	29.42	29.12	29.29	1,604,327	+0.12(+0.41%)
Jan 12, 2021	29.09	29.24	29.02	29.17	1,780,422	+0.29(+1.01%)
Jan 11, 2021	28.86	28.96	28.81	28.88	1,948,406	-0.35(-1.21%)
Jan 08, 2021	28.98	29.24	28.84	29.24	6,871,404	+0.64(+2.23%)
Jan 07, 2021	28.50	28.60	28.36	28.60	2,965,731	+0.24(+0.83%)
Jan 06, 2021	28.44	28.71	28.30	28.36	1,835,844	-0.26(-0.92%)
Jan 05, 2021	28.19	28.63	28.18	28.63	1,477,842	+0.63(+2.24%)

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.