Indicators

Schwab Emrg Mkts Equity ETF (NY: SCHE )

26.86 +0.20 (+0.73%)

Streaming Delayed Price Updated: 2:38 PM EDT, May 15, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	24.96	25.07	24.58	24.59	2,973,414	+0.06(+0.23%)
Apr 28, 2022	24.36	24.57	24.15	24.53	6,397,749	+0.32(+1.31%)
Apr 27, 2022	24.09	24.32	24.04	24.21	5,322,592	+0.35(+1.45%)
Apr 26, 2022	24.21	24.21	23.86	23.87	4,187,834	-0.49(-2.00%)
Apr 25, 2022	24.09	24.37	24.04	24.35	7,794,278	-0.20(-0.80%)
Apr 22, 2022	24.79	24.95	24.52	24.55	5,457,366	-0.21(-0.83%)
Apr 21, 2022	25.21	25.25	24.68	24.75	4,730,266	-0.47(-1.85%)
Apr 20, 2022	25.41	25.43	25.17	25.22	1,583,248	-0.16(-0.63%)
Apr 19, 2022	25.26	25.38	25.15	25.38	1,846,946	-0.16(-0.62%)
Apr 18, 2022	25.49	25.63	25.40	25.54	1,900,436	-0.10(-0.40%)
Apr 14, 2022	25.82	25.82	25.61	25.64	2,002,083	-0.27(-1.05%)
Apr 13, 2022	25.74	25.93	25.71	25.91	2,597,833	+0.27(+1.06%)
Apr 12, 2022	25.92	25.94	25.60	25.64	2,189,023	-0.11(-0.44%)
Apr 11, 2022	25.84	25.91	25.71	25.75	1,950,400	-0.30(-1.15%)
Apr 08, 2022	26.04	26.16	25.99	26.05	1,851,722	+0.07(+0.25%)
Apr 07, 2022	26.04	26.08	25.84	25.99	2,583,348	-0.22(-0.86%)
Apr 06, 2022	26.33	26.34	26.05	26.21	3,222,859	-0.31(-1.16%)
Apr 05, 2022	26.90	26.90	26.46	26.52	3,287,526	-0.48(-1.77%)
Apr 04, 2022	26.83	27.02	26.76	27.00	6,687,160	+0.51(+1.91%)

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.