Indicators

Schwab Emrg Mkts Equity ETF (NY: SCHE )

26.86 +0.20 (+0.73%)

Streaming Delayed Price Updated: 2:51 PM EDT, May 15, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	19.95	19.97	19.89	19.96	1,365,367	+0.07(+0.33%)
Apr 27, 2017	19.97	19.97	19.84	19.90	1,216,265	-0.07(-0.37%)
Apr 26, 2017	20.00	20.05	19.95	19.97	949,264	-0.08(-0.41%)
Apr 25, 2017	20.03	20.09	19.99	20.05	1,028,366	+0.16(+0.78%)
Apr 24, 2017	19.90	19.93	19.86	19.90	643,458	+0.26(+1.33%)
Apr 21, 2017	19.64	19.64	19.59	19.64	684,549	-0.02(-0.12%)
Apr 20, 2017	19.64	19.67	19.57	19.66	995,780	+0.21(+1.09%)
Apr 19, 2017	19.61	19.61	19.41	19.45	869,830	-0.14(-0.71%)
Apr 18, 2017	19.60	19.66	19.54	19.59	996,328	-0.23(-1.16%)
Apr 17, 2017	19.70	19.82	19.68	19.82	890,293	+0.20(+1.00%)
Apr 13, 2017	19.75	19.79	19.62	19.62	657,294	-0.08(-0.42%)
Apr 12, 2017	19.71	19.73	19.59	19.70	1,122,828	+0.03(+0.17%)
Apr 11, 2017	19.69	19.69	19.51	19.67	1,343,060	+0.01(+0.04%)
Apr 10, 2017	19.68	19.68	19.60	19.66	3,280,132	-0.08(-0.41%)
Apr 07, 2017	19.71	19.82	19.69	19.74	2,910,492	+0.00(+0.00%)
Apr 06, 2017	19.77	19.79	19.69	19.74	2,573,146	-0.02(-0.10%)
Apr 05, 2017	19.91	19.96	19.76	19.76	890,122	-0.08(-0.39%)
Apr 04, 2017	19.76	19.85	19.73	19.84	1,082,371	+0.06(+0.29%)

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.