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 (%)
Feb 26, 2021	29.36	29.37	28.97	29.20	2,736,777	-0.37(-1.26%)
Feb 25, 2021	30.22	30.29	29.51	29.57	2,035,812	-0.72(-2.37%)
Feb 24, 2021	30.02	30.29	29.79	30.29	1,289,720	-0.19(-0.63%)
Feb 23, 2021	30.17	30.55	29.78	30.48	1,683,184	+0.17(+0.57%)
Feb 22, 2021	30.43	30.58	30.30	30.31	1,391,518	-0.91(-2.91%)
Feb 19, 2021	31.26	31.36	31.12	31.22	1,214,159	+0.19(+0.62%)
Feb 18, 2021	31.07	31.09	30.77	31.03	1,511,923	-0.47(-1.50%)
Feb 17, 2021	31.46	31.51	31.28	31.50	1,054,102	+0.06(+0.20%)
Feb 16, 2021	31.52	31.60	31.35	31.44	1,485,751	+0.08(+0.26%)
Feb 12, 2021	31.21	31.43	31.14	31.36	983,309	+0.05(+0.17%)
Feb 11, 2021	31.27	31.43	31.21	31.30	1,471,655	+0.31(+1.00%)
Feb 10, 2021	31.16	31.18	30.79	30.99	1,029,551	+0.12(+0.38%)
Feb 09, 2021	30.59	30.91	30.59	30.87	1,137,087	+0.31(+1.01%)
Feb 08, 2021	30.43	30.59	30.42	30.57	1,383,003	+0.15(+0.51%)
Feb 05, 2021	30.32	30.43	30.19	30.41	1,209,102	+0.21(+0.69%)
Feb 04, 2021	30.15	30.20	29.97	30.20	1,190,411	+0.07(+0.24%)
Feb 03, 2021	30.15	30.22	30.02	30.13	1,481,083	+0.15(+0.49%)
Feb 02, 2021	30.01	30.03	29.87	29.98	1,285,261	+0.42(+1.42%)

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.