Indicators

Schwab Emrg Mkts Equity ETF (NY: SCHE )

26.32 +0.09 (+0.34%)

Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2013	18.78	18.87	18.75	18.87	325,642	+0.05(+0.27%)
Mar 27, 2013	18.67	18.83	18.59	18.82	244,078	+0.09(+0.47%)
Mar 26, 2013	18.62	18.76	18.62	18.73	213,914	+0.19(+1.04%)
Mar 25, 2013	18.70	18.71	18.47	18.54	325,048	-0.07(-0.36%)
Mar 22, 2013	18.60	18.61	18.54	18.61	164,898	+0.05(+0.28%)
Mar 21, 2013	18.69	18.69	18.55	18.55	685,790	-0.19(-1.02%)
Mar 20, 2013	18.83	18.83	18.73	18.75	2,091,844	+0.14(+0.75%)
Mar 19, 2013	18.80	18.81	18.51	18.61	523,611	-0.20(-1.06%)
Mar 18, 2013	18.84	18.89	18.71	18.81	300,810	-0.18(-0.97%)
Mar 15, 2013	19.12	19.12	18.98	18.99	578,722	-0.18(-0.92%)
Mar 14, 2013	19.09	19.20	19.09	19.17	204,477	+0.10(+0.54%)
Mar 13, 2013	19.26	19.26	19.06	19.06	1,493,075	-0.25(-1.30%)
Mar 12, 2013	19.44	19.44	19.27	19.32	329,799	-0.16(-0.83%)
Mar 11, 2013	19.50	19.51	19.42	19.48	215,478	-0.11(-0.57%)
Mar 08, 2013	19.53	19.60	19.46	19.59	389,790	+0.19(+0.99%)
Mar 07, 2013	19.35	19.41	19.30	19.40	997,284	+0.10(+0.50%)
Mar 06, 2013	19.27	19.32	19.23	19.30	203,739	+0.12(+0.62%)
Mar 05, 2013	19.12	19.25	19.12	19.18	317,839	+0.17(+0.89%)
Mar 04, 2013	18.98	19.01	18.90	19.01	349,382	-0.16(-0.81%)

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.