Indicators

Schwab Emrg Mkts Equity ETF (NY: SCHE )

27.20 +0.22 (+0.82%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	19.84	19.89	19.69	19.69	360,396	-0.16(-0.79%)
May 28, 2015	19.92	19.93	19.75	19.85	998,466	-0.34(-1.70%)
May 27, 2015	20.02	20.20	19.99	20.19	354,807	+0.08(+0.39%)
May 26, 2015	20.33	20.34	20.08	20.11	555,199	-0.31(-1.53%)
May 22, 2015	20.48	20.43	20.43	20.43	341,939	+0.05(+0.27%)
May 21, 2015	20.33	20.39	20.29	20.37	446,369	-0.07(-0.34%)
May 20, 2015	20.41	20.50	20.36	20.44	411,404	-0.02(-0.11%)
May 19, 2015	20.48	20.48	20.43	20.47	406,754	+0.04(+0.19%)
May 18, 2015	20.54	20.54	20.42	20.43	417,377	-0.16(-0.80%)
May 15, 2015	20.43	20.61	20.42	20.59	481,228	+0.18(+0.88%)
May 14, 2015	20.38	20.43	20.33	20.41	624,304	+0.18(+0.89%)
May 13, 2015	20.42	20.42	20.21	20.23	554,871	+0.03(+0.15%)
May 12, 2015	20.14	20.24	20.08	20.20	377,560	-0.05(-0.27%)
May 11, 2015	20.45	20.45	20.26	20.26	544,815	-0.18(-0.88%)
May 08, 2015	20.36	20.50	20.36	20.43	507,399	+0.29(+1.43%)
May 07, 2015	20.09	20.15	19.99	20.15	512,271	-0.02(-0.08%)
May 06, 2015	20.45	20.46	20.10	20.16	509,517	-0.27(-1.30%)
May 05, 2015	20.54	20.55	20.42	20.43	533,824	-0.20(-0.98%)
May 04, 2015	20.62	20.65	20.54	20.63	1,181,811	+0.05(+0.27%)

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.