Skip to main content

Schwab Emrg Mkts Equity ETF (NY: SCHE )

24.22 +0.29 (+1.21%)
Official Closing Price Updated: 8:00 PM EDT, Sep 22, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 22, 2023 24.32 24.33 24.19 24.22 1,655,731 +0.29(+1.21%)
Sep 21, 2023 23.99 24.04 23.92 23.93 1,165,145 -0.38(-1.56%)
Sep 20, 2023 24.44 24.54 24.30 24.31 1,214,470 -0.09(-0.37%)
Sep 19, 2023 24.44 24.47 24.35 24.40 1,090,057 -0.12(-0.49%)
Sep 18, 2023 24.47 24.52 24.41 24.52 1,174,101 -0.03(-0.12%)
Sep 15, 2023 24.64 24.68 24.53 24.55 1,053,853 -0.14(-0.57%)
Sep 14, 2023 24.63 24.73 24.59 24.69 854,996 +0.17(+0.69%)
Sep 13, 2023 24.52 24.59 24.47 24.52 1,449,572 -0.05(-0.20%)
Sep 12, 2023 24.46 24.63 24.46 24.57 1,186,752 -0.05(-0.20%)
Sep 11, 2023 24.59 24.64 24.51 24.62 873,864 +0.29(+1.19%)
Sep 08, 2023 24.34 24.39 24.28 24.33 1,146,633 +0.04(+0.16%)
Sep 07, 2023 24.34 24.34 24.21 24.29 1,818,408 -0.26(-1.06%)
Sep 06, 2023 24.62 24.75 24.52 24.55 1,036,025 -0.13(-0.53%)
Sep 05, 2023 24.73 24.75 24.63 24.68 1,117,754 -0.15(-0.60%)
Sep 01, 2023 24.89 24.95 24.77 24.83 1,578,800 +0.26(+1.06%)
Aug 31, 2023 24.69 24.70 24.52 24.57 2,496,045 -0.30(-1.21%)
Aug 30, 2023 24.82 24.94 24.82 24.87 2,487,775 -0.10(-0.40%)
Aug 29, 2023 24.72 24.97 24.67 24.97 1,059,415 +0.34(+1.38%)
Aug 28, 2023 24.56 24.66 24.53 24.63 1,038,422 +0.25(+1.03%)
Aug 25, 2023 24.37 24.42 24.20 24.38 1,075,994 +0.00(+0.00%)
Aug 24, 2023 24.56 24.59 24.38 24.38 1,109,874 -0.10(-0.41%)
Aug 23, 2023 24.28 24.54 24.27 24.48 1,587,472 +0.34(+1.41%)
Aug 22, 2023 24.27 24.29 24.09 24.14 998,731 -0.03(-0.12%)
Aug 21, 2023 24.09 24.18 24.03 24.17 976,484 +0.04(+0.17%)
Aug 18, 2023 24.04 24.16 24.00 24.13 1,064,466 -0.15(-0.62%)
Aug 17, 2023 24.51 24.52 24.27 24.28 1,302,832 +0.06(+0.25%)
Aug 16, 2023 24.29 24.40 24.20 24.22 1,112,954 -0.19(-0.78%)
Aug 15, 2023 24.53 24.53 24.36 24.41 1,114,329 -0.26(-1.05%)
Aug 14, 2023 24.53 24.70 24.46 24.67 1,000,797 -0.09(-0.36%)
Aug 11, 2023 24.85 24.87 24.70 24.76 877,483 -0.38(-1.51%)
Aug 10, 2023 25.24 25.44 25.08 25.14 1,426,502 +0.07(+0.28%)
Aug 09, 2023 25.15 25.15 24.95 25.07 843,713 +0.05(+0.20%)
Aug 08, 2023 24.95 25.02 24.82 25.02 928,111 -0.27(-1.07%)
Aug 07, 2023 25.38 25.38 25.18 25.29 922,941 -0.02(-0.08%)
Aug 04, 2023 25.41 25.53 25.27 25.31 1,566,599 +0.00(+0.00%)
Aug 03, 2023 25.22 25.38 25.22 25.31 1,442,249 +0.12(+0.48%)
Aug 02, 2023 25.39 25.39 25.12 25.19 1,883,289 -0.58(-2.25%)
Aug 01, 2023 25.88 25.90 25.73 25.77 2,425,504 -0.34(-1.30%)
Jul 31, 2023 26.00 26.15 25.98 26.11 1,476,840 +0.02(+0.08%)
Jul 28, 2023 25.97 26.10 25.93 26.09 1,748,995 +0.63(+2.47%)
Jul 27, 2023 25.77 25.79 25.45 25.46 1,043,385 -0.31(-1.20%)
Jul 26, 2023 25.51 25.84 25.51 25.77 937,830 +0.18(+0.70%)
Jul 25, 2023 25.68 25.71 25.56 25.59 1,095,761 +0.20(+0.79%)
Jul 24, 2023 25.09 25.44 25.05 25.39 976,764 +0.33(+1.32%)
Jul 21, 2023 25.12 25.15 25.02 25.06 1,037,237 -0.01(-0.04%)
Jul 20, 2023 25.15 25.17 25.01 25.07 1,267,396 -0.16(-0.63%)
Jul 19, 2023 25.29 25.39 25.19 25.23 874,452 -0.02(-0.08%)
Jul 18, 2023 25.27 25.34 25.17 25.25 957,903 -0.20(-0.79%)
Jul 17, 2023 25.30 25.45 25.18 25.45 1,096,688 +0.03(+0.12%)
Jul 14, 2023 25.47 25.50 25.39 25.42 728,372 -0.15(-0.59%)
Jul 13, 2023 25.38 25.62 25.38 25.57 1,045,027 +0.28(+1.11%)
Jul 12, 2023 25.13 25.31 25.12 25.29 1,151,673 +0.50(+2.02%)
Jul 11, 2023 24.68 24.80 24.58 24.79 983,928 +0.22(+0.90%)
Jul 10, 2023 24.42 24.58 24.41 24.57 1,021,797 +0.00(+0.00%)
Jul 07, 2023 24.35 24.67 24.35 24.57 862,697 +0.32(+1.32%)
Jul 06, 2023 24.39 24.42 24.18 24.25 881,301 -0.49(-1.98%)
Jul 05, 2023 24.79 24.79 24.70 24.74 1,010,336 -0.12(-0.48%)
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.