Indicators

Schwab Emrg Mkts Equity ETF (NY: SCHE )

26.06 -0.22 (-0.84%)

Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	18.75	18.76	18.51	18.58	300,146	+0.10(+0.52%)
Jan 30, 2012	18.38	18.51	18.32	18.49	415,383	-0.28(-1.50%)
Jan 27, 2012	18.64	18.78	18.61	18.77	208,125	+0.17(+0.92%)
Jan 26, 2012	18.83	18.90	18.54	18.60	2,742,271	-0.16(-0.84%)
Jan 25, 2012	18.43	18.78	18.36	18.75	162,803	+0.22(+1.20%)
Jan 24, 2012	18.33	18.56	18.25	18.53	156,441	+0.04(+0.20%)
Jan 23, 2012	18.45	18.58	18.38	18.50	301,387	+0.10(+0.56%)
Jan 20, 2012	18.33	18.41	18.30	18.39	144,717	-0.01(-0.08%)
Jan 19, 2012	18.37	18.44	18.32	18.41	210,970	+0.12(+0.65%)
Jan 18, 2012	17.92	18.29	17.92	18.29	237,107	+0.46(+2.57%)
Jan 17, 2012	17.94	17.96	17.77	17.83	391,842	+0.24(+1.39%)
Jan 13, 2012	17.54	17.59	17.43	17.59	202,790	-0.15(-0.82%)
Jan 12, 2012	17.68	17.74	17.62	17.73	58,854	+0.08(+0.45%)
Jan 11, 2012	17.54	17.65	17.48	17.65	488,249	+0.02(+0.13%)
Jan 10, 2012	17.62	17.69	17.59	17.63	223,881	+0.43(+2.49%)
Jan 09, 2012	17.21	17.25	17.14	17.20	189,791	+0.13(+0.78%)
Jan 06, 2012	17.20	17.20	17.02	17.07	135,488	-0.14(-0.82%)
Jan 05, 2012	17.18	17.25	17.06	17.21	147,828	-0.06(-0.34%)

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.