Indicators

Schwab Emrg Mkts Equity ETF (NY: SCHE )

26.14 -0.18 (-0.66%)

Streaming Delayed Price Updated: 10:13 AM EDT, May 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	29.76	29.93	29.68	29.86	3,513,152	+0.15(+0.52%)
May 27, 2021	29.70	29.73	29.59	29.70	1,069,877	+0.05(+0.18%)
May 26, 2021	29.53	29.65	29.50	29.65	1,087,389	+0.22(+0.74%)
May 25, 2021	29.50	29.54	29.37	29.43	1,470,496	+0.30(+1.03%)
May 24, 2021	29.02	29.18	28.96	29.13	1,034,342	+0.27(+0.95%)
May 21, 2021	29.17	29.20	28.81	28.86	1,290,396	-0.36(-1.25%)
May 20, 2021	29.09	29.24	29.06	29.22	1,129,349	+0.15(+0.53%)
May 19, 2021	28.77	29.12	28.77	29.06	2,928,097	-0.08(-0.28%)
May 18, 2021	29.12	29.27	29.08	29.15	1,147,888	+0.36(+1.26%)
May 17, 2021	28.59	28.78	28.54	28.78	1,366,658	+0.05(+0.16%)
May 14, 2021	28.51	28.74	28.45	28.74	1,797,782	+0.48(+1.71%)
May 13, 2021	28.39	28.50	28.07	28.25	1,504,995	-0.05(-0.16%)
May 12, 2021	28.61	28.71	28.24	28.30	2,662,334	-0.72(-2.48%)
May 11, 2021	28.52	29.03	28.49	29.02	1,504,026	-0.05(-0.16%)
May 10, 2021	29.46	29.46	29.04	29.06	1,878,073	-0.58(-1.96%)
May 07, 2021	29.54	29.75	29.49	29.65	1,577,862	+0.28(+0.96%)
May 06, 2021	29.19	29.36	29.14	29.36	1,082,024	+0.27(+0.94%)
May 05, 2021	29.11	29.19	29.00	29.09	1,354,361	+0.12(+0.41%)
May 04, 2021	29.06	29.09	28.75	28.97	1,741,232	-0.35(-1.18%)

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.