Schwab Emrg Mkts Equity ETF (NY: SCHE )

29.98 USD +0.22 (+0.74%)
Official Closing Price Updated: 4:10 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 03, 2021 30.15 30.19 29.63 29.76 1,956,351 -0.44(-1.46%)
Dec 02, 2021 30.15 30.37 30.00 30.20 1,701,293 +0.41(+1.38%)
Dec 01, 2021 30.20 30.39 29.79 29.79 2,030,945 -0.04(-0.13%)
Nov 30, 2021 29.87 30.01 29.86 29.83 2,061,148 +0.03(+0.10%)
Nov 29, 2021 29.99 29.99 29.70 29.80 2,000,915 +0.06(+0.20%)
Nov 26, 2021 29.90 29.93 29.58 29.74 1,991,096 -0.96(-3.13%)
Nov 24, 2021 30.52 30.70 30.46 30.70 1,151,740 -0.03(-0.10%)
Nov 23, 2021 30.70 30.85 30.56 30.73 829,296 +0.05(+0.16%)
Nov 22, 2021 30.88 30.95 30.67 30.68 888,090 -0.35(-1.13%)
Nov 19, 2021 31.15 31.23 31.02 31.03 632,036 -0.09(-0.29%)
Nov 18, 2021 31.20 31.14 30.96 31.12 830,225 -0.36(-1.14%)
Nov 17, 2021 31.71 31.71 31.41 31.48 901,707 -0.17(-0.54%)
Nov 16, 2021 31.64 31.70 31.53 31.65 644,746 +0.02(+0.06%)
Nov 15, 2021 31.76 31.76 31.58 31.63 790,994 -0.09(-0.28%)
Nov 12, 2021 31.65 31.75 31.59 31.72 619,498 +0.02(+0.06%)
Nov 11, 2021 31.56 31.76 31.55 31.70 741,927 +0.55(+1.77%)
Nov 10, 2021 31.33 31.15 1,016,652 -0.07(-0.22%)
Nov 09, 2021 31.33 31.44 31.16 31.22 902,493 -0.09(-0.29%)
Nov 08, 2021 31.22 31.34 31.19 31.31 918,756 +0.32(+1.03%)
Nov 05, 2021 31.12 31.12 30.86 30.99 843,370 -0.01(-0.03%)
Nov 04, 2021 31.13 31.13 30.88 31.00 796,457 -0.08(-0.26%)
Nov 03, 2021 30.85 31.11 30.76 31.08 1,481,716 +0.25(+0.81%)
Nov 02, 2021 30.90 30.90 30.78 30.83 738,364 -0.37(-1.19%)
Nov 01, 2021 30.90 31.20 31.09 31.20 957,614 +0.29(+0.94%)
Oct 29, 2021 30.96 31.01 30.75 30.91 890,350 -0.40(-1.28%)
Oct 28, 2021 31.18 31.31 31.06 31.31 872,342 -0.02(-0.06%)
Oct 27, 2021 31.38 31.54 31.30 31.33 671,806 -0.21(-0.67%)
Oct 26, 2021 31.79 31.54 756,450 -0.21(-0.66%)
Oct 25, 2021 31.72 31.78 31.56 31.75 1,492,193 +0.15(+0.47%)
Oct 22, 2021 31.73 31.86 31.52 31.60 2,462,784 -0.13(-0.41%)
Oct 21, 2021 31.69 31.77 31.64 31.73 777,702 -0.23(-0.72%)
Oct 20, 2021 32.02 32.03 31.88 31.96 692,534 +0.01(+0.03%)
Oct 19, 2021 31.79 32.00 31.75 31.95 998,031 +0.34(+1.08%)
Oct 18, 2021 31.47 31.70 31.45 31.61 1,291,141 -0.04(-0.13%)
Oct 15, 2021 31.43 31.68 31.39 31.65 3,326,931 +0.38(+1.22%)
Oct 14, 2021 31.35 31.39 31.18 31.27 710,955 +0.05(+0.16%)
Oct 13, 2021 31.10 31.28 31.01 31.22 954,256 +0.40(+1.30%)
Oct 12, 2021 30.97 31.04 30.80 30.82 1,543,239 -0.07(-0.23%)
Oct 11, 2021 31.14 31.21 30.89 30.89 928,171 -0.10(-0.32%)
Oct 08, 2021 30.95 31.03 30.86 30.99 911,902 +0.15(+0.49%)
Oct 07, 2021 30.65 30.96 30.65 30.84 861,242 +0.56(+1.85%)
Oct 06, 2021 29.94 30.28 29.90 30.28 2,015,469 -0.04(-0.13%)
Oct 05, 2021 30.20 30.43 30.17 30.32 1,022,344 +0.28(+0.93%)
Oct 04, 2021 30.30 30.30 29.86 30.04 2,653,097 -0.43(-1.41%)
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.