Skip to main content

Schwab Emrg Mkts Equity ETF (NY: SCHE )

27.08 -0.10 (-0.37%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 24.31 24.38 24.24 24.32 836,507 +0.01(+0.04%)
Dec 30, 2019 24.52 24.52 24.28 24.31 1,366,737 -0.13(-0.55%)
Dec 27, 2019 24.47 24.52 24.39 24.45 1,433,674 +0.07(+0.29%)
Dec 26, 2019 24.30 24.39 24.27 24.38 777,337 +0.17(+0.70%)
Dec 24, 2019 24.22 24.25 24.18 24.21 466,526 -0.01(-0.04%)
Dec 23, 2019 24.21 24.24 24.18 24.22 1,278,371 +0.04(+0.15%)
Dec 20, 2019 24.17 24.21 24.15 24.18 957,020 -0.01(-0.04%)
Dec 19, 2019 24.11 24.19 24.09 24.19 1,077,858 +0.02(+0.07%)
Dec 18, 2019 24.15 24.18 24.11 24.17 2,309,323 +0.15(+0.63%)
Dec 17, 2019 23.99 24.05 23.95 24.02 984,366 +0.18(+0.75%)
Dec 16, 2019 23.82 23.91 23.79 23.84 1,670,121 +0.19(+0.79%)
Dec 13, 2019 23.69 23.87 23.60 23.66 1,213,239 +0.04(+0.15%)
Dec 12, 2019 23.35 23.66 23.33 23.62 1,097,983 +0.31(+1.31%)
Dec 11, 2019 23.13 23.33 23.12 23.32 1,235,403 +0.32(+1.39%)
Dec 10, 2019 22.97 23.03 22.92 23.00 645,480 +0.05(+0.23%)
Dec 09, 2019 23.00 23.08 22.93 22.94 784,143 -0.08(-0.34%)
Dec 06, 2019 23.02 23.06 22.97 23.02 740,188 +0.10(+0.41%)
Dec 05, 2019 22.84 22.94 22.83 22.93 1,020,865 +0.14(+0.61%)
Dec 04, 2019 22.81 22.83 22.77 22.79 957,599 +0.16(+0.73%)
Dec 03, 2019 22.54 22.62 22.46 22.62 1,221,058 -0.11(-0.49%)
Dec 02, 2019 22.77 22.81 22.66 22.74 1,284,568 +0.01(+0.04%)
Nov 29, 2019 22.76 22.80 22.69 22.73 1,215,834 -0.26(-1.13%)
Nov 27, 2019 22.94 23.02 22.90 22.99 573,735 +0.03(+0.15%)
Nov 26, 2019 22.89 22.95 22.81 22.95 1,580,297 -0.08(-0.34%)
Nov 25, 2019 22.95 23.05 22.94 23.03 738,951 +0.20(+0.87%)
Nov 22, 2019 22.87 22.87 22.78 22.83 941,574 +0.01(+0.04%)
Nov 21, 2019 22.79 22.85 22.73 22.82 873,906 +0.01(+0.04%)
Nov 20, 2019 22.87 22.93 22.75 22.81 1,284,901 -0.10(-0.42%)
Nov 19, 2019 23.01 23.01 22.85 22.91 829,969 +0.09(+0.38%)
Nov 18, 2019 22.84 22.88 22.78 22.82 1,039,423 -0.02(-0.08%)
Nov 15, 2019 22.78 22.86 22.77 22.84 650,311 +0.16(+0.69%)
Nov 14, 2019 22.63 22.70 22.57 22.68 597,192 -0.01(-0.04%)
Nov 13, 2019 22.63 22.71 22.60 22.69 820,895 -0.14(-0.61%)
Nov 12, 2019 22.92 22.93 22.80 22.83 1,329,623 -0.18(-0.79%)
Nov 11, 2019 22.87 23.02 22.83 23.01 1,081,046 -0.15(-0.63%)
Nov 08, 2019 23.19 23.23 23.11 23.16 821,969 -0.20(-0.85%)
Nov 07, 2019 23.35 23.45 23.33 23.36 1,478,848 +0.18(+0.78%)
Nov 06, 2019 23.25 23.27 23.14 23.18 2,056,050 -0.07(-0.30%)
Nov 05, 2019 23.25 23.29 23.16 23.25 913,652 +0.10(+0.41%)
Nov 04, 2019 23.19 23.23 23.13 23.15 2,005,009 +0.22(+0.94%)
Nov 01, 2019 22.87 22.96 22.85 22.94 1,144,811 +0.05(+0.23%)
Oct 31, 2019 22.72 22.88 22.53 22.88 833,716 +0.10(+0.42%)
Oct 30, 2019 22.64 22.79 22.56 22.79 919,054 +0.08(+0.34%)
Oct 29, 2019 22.68 22.75 22.67 22.71 993,124 -0.09(-0.38%)
Oct 28, 2019 22.76 22.86 22.71 22.80 2,684,609 +0.10(+0.46%)
Oct 25, 2019 22.53 22.69 22.52 22.69 865,577 +0.17(+0.77%)
Oct 24, 2019 22.58 22.62 22.52 22.52 847,896 +0.02(+0.08%)
Oct 23, 2019 22.43 22.54 22.39 22.50 769,409 +0.01(+0.04%)
Oct 22, 2019 22.50 22.57 22.49 22.49 762,810 -0.02(-0.08%)
Oct 21, 2019 22.42 22.54 22.39 22.51 1,812,619 +0.16(+0.73%)
Oct 18, 2019 22.43 22.47 22.30 22.35 915,779 -0.09(-0.39%)
Oct 17, 2019 22.51 22.54 22.41 22.43 674,996 +0.07(+0.31%)
Oct 16, 2019 22.27 22.37 22.22 22.36 842,847 +0.10(+0.47%)
Oct 15, 2019 22.17 22.32 22.11 22.26 1,613,311 +0.15(+0.66%)
Oct 14, 2019 22.16 22.18 22.09 22.11 590,421 -0.09(-0.39%)
Oct 11, 2019 22.15 22.33 22.13 22.20 1,713,689 +0.34(+1.54%)
Oct 10, 2019 21.71 21.93 21.71 21.86 821,224 +0.22(+1.00%)
Oct 09, 2019 21.66 21.72 21.62 21.65 1,004,218 +0.18(+0.85%)
Oct 08, 2019 21.57 21.62 21.47 21.47 2,906,369 -0.16(-0.76%)
Oct 07, 2019 21.69 21.79 21.60 21.63 728,125 -0.16(-0.75%)
Oct 04, 2019 21.66 21.81 21.65 21.79 1,442,436 +0.09(+0.40%)
Oct 03, 2019 21.58 21.73 21.48 21.71 899,358 +0.22(+1.05%)
Oct 02, 2019 21.51 21.51 21.38 21.48 1,398,068 -0.13(-0.60%)
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.