Indicators

Schwab Emrg Mkts Equity ETF (NY: SCHE )

27.20 +0.22 (+0.82%)

Official Closing Price Updated: 6:30 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	18.81	18.86	18.62	18.65	390,923	-0.48(-2.49%)
Jan 29, 2015	19.09	19.15	18.95	19.12	453,549	+0.06(+0.33%)
Jan 28, 2015	19.33	19.33	19.04	19.06	779,536	-0.27(-1.37%)
Jan 27, 2015	19.26	19.37	19.17	19.33	801,931	-0.09(-0.44%)
Jan 26, 2015	19.30	19.48	19.29	19.41	572,724	+0.04(+0.19%)
Jan 23, 2015	19.51	19.51	19.37	19.38	715,183	-0.17(-0.87%)
Jan 22, 2015	19.30	19.56	19.22	19.55	1,082,132	+0.38(+2.00%)
Jan 21, 2015	18.94	19.18	18.92	19.16	323,045	+0.39(+2.08%)
Jan 20, 2015	18.83	18.83	18.73	18.77	1,277,892	-0.07(-0.37%)
Jan 16, 2015	18.71	18.90	18.66	18.84	297,249	+0.13(+0.71%)
Jan 15, 2015	18.91	18.94	18.69	18.71	304,767	+0.07(+0.38%)
Jan 14, 2015	18.56	18.66	18.49	18.64	326,196	-0.03(-0.17%)
Jan 13, 2015	18.81	18.87	18.55	18.67	356,488	+0.09(+0.50%)
Jan 12, 2015	18.69	18.69	18.52	18.58	422,612	-0.15(-0.79%)
Jan 09, 2015	18.83	18.83	18.64	18.73	274,650	-0.08(-0.41%)
Jan 08, 2015	18.73	18.85	18.72	18.80	395,169	+0.34(+1.82%)
Jan 07, 2015	18.38	18.51	18.36	18.47	378,572	+0.35(+1.94%)
Jan 06, 2015	18.16	18.25	18.02	18.12	541,142	-0.09(-0.47%)
Jan 05, 2015	18.44	18.44	18.17	18.20	800,359	-0.30(-1.64%)

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.