Indicators

Schwab Emrg Mkts Equity ETF (NY: SCHE )

26.35 +0.19 (+0.73%)

Official Closing Price Updated: 8:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	20.41	20.44	20.18	20.24	3,844,687	-0.06(-0.30%)
Dec 28, 2018	20.28	20.43	20.18	20.30	6,068,687	+0.17(+0.82%)
Dec 27, 2018	19.90	20.14	19.81	20.14	5,011,599	-0.05(-0.26%)
Dec 26, 2018	19.83	20.19	19.69	20.19	5,822,945	+0.45(+2.26%)
Dec 24, 2018	19.87	20.01	19.70	19.74	2,718,178	-0.16(-0.82%)
Dec 21, 2018	20.13	20.25	19.84	19.90	3,773,768	-0.21(-1.03%)
Dec 20, 2018	20.15	20.27	19.95	20.11	5,637,315	+0.15(+0.73%)
Dec 19, 2018	20.32	20.50	19.79	19.96	6,312,659	-0.27(-1.32%)
Dec 18, 2018	20.26	20.38	20.19	20.23	6,157,655	+0.09(+0.43%)
Dec 17, 2018	20.35	20.42	20.07	20.15	3,548,191	-0.22(-1.10%)
Dec 14, 2018	20.33	20.51	20.31	20.37	1,744,816	-0.23(-1.13%)
Dec 13, 2018	20.64	20.69	20.55	20.60	2,486,547	+0.02(+0.08%)
Dec 12, 2018	20.61	20.76	20.57	20.58	1,805,201	+0.30(+1.49%)
Dec 11, 2018	20.37	20.38	20.10	20.28	3,242,860	+0.18(+0.92%)
Dec 10, 2018	20.16	20.18	19.83	20.10	2,712,992	-0.21(-1.03%)
Dec 07, 2018	20.65	20.79	20.27	20.31	1,885,273	-0.43(-2.06%)
Dec 06, 2018	20.36	20.73	20.23	20.73	3,241,563	-0.18(-0.84%)
Dec 04, 2018	21.32	21.37	20.87	20.91	4,312,231	-0.40(-1.89%)

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.