Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Schwab Emrg Mkts Equity ETF (NY: SCHE )

26.86 +0.20 (+0.75%)
Streaming Delayed Price Updated: 2:41 PM EDT, May 15, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 26, 2010 17.23 17.42 17.13 17.28 125,376 +0.17(+0.99%)
Feb 25, 2010 16.88 17.13 16.77 17.11 49,698 -0.10(-0.57%)
Feb 24, 2010 17.14 17.25 17.03 17.20 30,339 +0.18(+1.04%)
Feb 23, 2010 17.30 17.30 16.95 17.03 55,227 -0.30(-1.73%)
Feb 22, 2010 17.48 17.48 17.29 17.33 58,760 -0.03(-0.18%)
Feb 19, 2010 17.35 17.46 17.25 17.36 34,192 -0.15(-0.85%)
Feb 18, 2010 17.33 17.54 17.31 17.51 64,509 +0.10(+0.57%)
Feb 17, 2010 17.53 17.53 17.29 17.41 57,911 +0.08(+0.45%)
Feb 16, 2010 17.23 17.34 17.11 17.33 85,856 +0.35(+2.06%)
Feb 12, 2010 16.87 16.98 16.98 16.98 68,504 -0.18(-1.04%)
Feb 11, 2010 16.91 17.20 16.80 17.16 266,606 +0.40(+2.38%)
Feb 10, 2010 16.86 16.92 16.64 16.76 93,252 -0.03(-0.18%)
Feb 09, 2010 16.67 16.95 16.61 16.79 62,076 +0.44(+2.70%)
Feb 08, 2010 16.52 16.56 16.35 16.35 62,009 -0.18(-1.09%)
Feb 05, 2010 16.60 16.99 16.10 16.53 88,998 -0.14(-0.82%)
Feb 04, 2010 17.17 17.17 16.66 16.66 112,627 -0.80(-4.57%)
Feb 03, 2010 17.56 17.58 17.39 17.46 35,504 -0.06(-0.34%)
Feb 02, 2010 17.42 17.53 17.28 17.52 632,815 +0.10(+0.59%)
Feb 01, 2010 17.17 17.42 17.15 17.42 86,839 +0.43(+2.52%)
Jan 29, 2010 17.31 17.37 16.91 16.99 68,339 -0.10(-0.56%)
Jan 28, 2010 17.34 17.34 16.89 17.08 51,655 -0.05(-0.30%)
Jan 27, 2010 17.09 17.18 16.89 17.14 62,717 -0.07(-0.43%)
Jan 26, 2010 17.21 17.39 17.07 17.21 112,084 -0.24(-1.40%)
Jan 25, 2010 17.62 17.68 17.41 17.45 154,574 +0.13(+0.72%)
Jan 22, 2010 17.62 17.62 17.28 17.33 79,012 -0.33(-1.84%)
Jan 21, 2010 18.09 18.10 17.65 17.65 239,701 -0.59(-3.22%)
Jan 20, 2010 18.35 18.35 18.09 18.24 268,458 -0.42(-2.22%)
Jan 19, 2010 18.54 18.67 18.48 18.66 313,678 +0.25(+1.36%)
Jan 15, 2010 18.68 18.41 18.41 18.41 465,720 -0.30(-1.62%)
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.