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 28, 2023	23.04	23.13	22.98	23.00	2,547,606	-0.10(-0.42%)
Feb 27, 2023	23.13	23.17	23.07	23.09	1,068,916	+0.12(+0.50%)
Feb 24, 2023	23.02	23.10	22.91	22.98	1,854,819	-0.51(-2.17%)
Feb 23, 2023	23.68	23.69	23.34	23.49	1,160,652	+0.08(+0.33%)
Feb 22, 2023	23.46	23.53	23.34	23.41	1,025,069	-0.07(-0.29%)
Feb 21, 2023	23.64	23.75	23.48	23.48	1,367,122	-0.31(-1.29%)
Feb 17, 2023	23.78	23.82	23.67	23.79	926,526	-0.21(-0.88%)
Feb 16, 2023	23.88	24.10	23.83	24.00	1,127,384	-0.03(-0.12%)
Feb 15, 2023	23.88	24.03	23.84	24.03	969,089	-0.12(-0.48%)
Feb 14, 2023	24.02	24.25	23.96	24.14	1,554,592	-0.06(-0.24%)
Feb 13, 2023	24.09	24.26	24.05	24.20	1,048,522	+0.23(+0.96%)
Feb 10, 2023	24.04	24.08	23.91	23.97	1,060,601	-0.21(-0.87%)
Feb 09, 2023	24.39	24.43	24.12	24.18	1,485,684	+0.07(+0.28%)
Feb 08, 2023	24.15	24.19	23.96	24.11	2,377,283	-0.03(-0.12%)
Feb 07, 2023	24.08	24.21	23.91	24.14	1,413,560	+0.07(+0.28%)
Feb 06, 2023	24.02	24.12	23.91	24.08	1,401,106	-0.25(-1.03%)
Feb 03, 2023	24.50	24.66	24.31	24.33	1,986,531	-0.43(-1.75%)
Feb 02, 2023	24.93	24.94	24.65	24.76	1,056,935	-0.20(-0.81%)

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.