Indicators

Schwab Emrg Mkts Equity ETF (NY: SCHE )

27.20 +0.22 (+0.82%)

Official Closing Price Updated: 4:10 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	24.58	24.71	24.53	24.68	3,417,618	-0.04(-0.16%)
Jan 30, 2023	24.83	24.88	24.71	24.72	1,856,376	-0.48(-1.91%)
Jan 27, 2023	25.25	25.25	25.10	25.20	2,697,224	-0.17(-0.68%)
Jan 26, 2023	25.33	25.38	25.20	25.37	1,502,237	+0.23(+0.92%)
Jan 25, 2023	25.01	25.16	24.89	25.14	1,470,985	+0.00(+0.00%)
Jan 24, 2023	25.05	25.15	25.02	25.14	1,218,509	-0.01(-0.04%)
Jan 23, 2023	25.01	25.24	24.99	25.15	1,814,702	+0.17(+0.69%)
Jan 20, 2023	24.78	24.98	24.71	24.98	921,789	+0.34(+1.37%)
Jan 19, 2023	24.56	24.73	24.55	24.64	1,517,114	+0.16(+0.67%)
Jan 18, 2023	24.80	24.83	24.46	24.48	1,436,089	-0.12(-0.51%)
Jan 17, 2023	24.58	24.62	24.51	24.60	1,197,614	-0.13(-0.54%)
Jan 13, 2023	24.53	24.75	24.53	24.74	983,466	+0.16(+0.66%)
Jan 12, 2023	24.45	24.61	24.25	24.58	1,564,290	+0.16(+0.67%)
Jan 11, 2023	24.28	24.44	24.23	24.41	1,437,234	+0.07(+0.28%)
Jan 10, 2023	24.20	24.34	24.11	24.34	1,585,339	+0.22(+0.92%)
Jan 09, 2023	24.21	24.31	24.12	24.12	2,255,904	+0.12(+0.48%)
Jan 06, 2023	23.66	24.01	23.54	24.01	2,943,401	+0.44(+1.88%)
Jan 05, 2023	23.42	23.63	23.41	23.57	2,258,348	-0.06(-0.24%)
Jan 04, 2023	23.32	23.63	23.23	23.62	3,138,633	+0.61(+2.63%)

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.