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 31, 2017	18.71	18.73	18.60	18.65	1,832,961	-0.07(-0.35%)
Jan 30, 2017	18.69	18.73	18.65	18.71	1,102,984	-0.11(-0.57%)
Jan 27, 2017	18.80	18.83	18.75	18.82	842,822	+0.01(+0.04%)
Jan 26, 2017	18.84	18.86	18.77	18.81	1,011,843	-0.06(-0.30%)
Jan 25, 2017	18.78	18.87	18.74	18.87	1,024,080	+0.19(+1.01%)
Jan 24, 2017	18.62	18.73	18.60	18.68	882,765	+0.14(+0.75%)
Jan 23, 2017	18.42	18.55	18.40	18.54	876,765	+0.22(+1.21%)
Jan 20, 2017	18.28	18.32	18.19	18.32	577,713	+0.07(+0.36%)
Jan 19, 2017	18.31	18.33	18.18	18.25	953,977	-0.05(-0.27%)
Jan 18, 2017	18.39	18.40	18.27	18.30	1,263,228	-0.04(-0.22%)
Jan 17, 2017	18.35	18.38	18.31	18.34	1,072,049	-0.05(-0.27%)
Jan 13, 2017		18.39	18.39	18.39	0	+0.01(+0.04%)
Jan 12, 2017	18.42	18.42	18.31	18.38	1,577,702	+0.03(+0.18%)
Jan 11, 2017	18.16	18.37	18.09	18.35	1,501,867	+0.16(+0.90%)
Jan 10, 2017	18.20	18.26	18.16	18.19	817,009	+0.11(+0.63%)
Jan 09, 2017	18.08	18.11	18.04	18.07	1,807,879	-0.02(-0.14%)
Jan 06, 2017	18.12	18.12	18.05	18.10	928,552	-0.07(-0.41%)
Jan 05, 2017	18.11	18.19	18.08	18.17	932,563	+0.19(+1.05%)
Jan 04, 2017	17.93	18.01	17.90	17.98	1,505,649	+0.19(+1.06%)

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.