Skip to main content

Schwab Emrg Mkts Equity ETF (NY: SCHE )

26.56 +0.07 (+0.26%)
Official Closing Price Updated: 8:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 22.75 22.75 22.53 22.72 1,846,049 -0.14(-0.63%)
May 30, 2023 23.08 23.09 22.82 22.86 1,240,815 -0.31(-1.33%)
May 26, 2023 23.00 23.21 23.00 23.17 844,238 +0.36(+1.60%)
May 25, 2023 22.89 22.91 22.75 22.81 1,385,355 -0.03(-0.13%)
May 24, 2023 22.96 22.99 22.83 22.83 983,230 -0.17(-0.75%)
May 23, 2023 23.17 23.22 23.01 23.01 846,795 -0.36(-1.56%)
May 22, 2023 23.35 23.47 23.35 23.37 1,292,558 +0.16(+0.70%)
May 19, 2023 23.25 23.28 23.16 23.21 748,340 -0.04(-0.17%)
May 18, 2023 23.30 23.31 23.17 23.25 857,853 -0.18(-0.78%)
May 17, 2023 23.29 23.44 23.26 23.43 1,145,405 +0.10(+0.41%)
May 16, 2023 23.31 23.43 23.31 23.33 808,181 -0.17(-0.74%)
May 15, 2023 23.32 23.53 23.25 23.51 1,193,203 +0.39(+1.70%)
May 12, 2023 23.22 23.22 23.04 23.11 1,351,346 -0.23(-0.99%)
May 11, 2023 23.26 23.37 23.19 23.34 1,421,463 -0.06(-0.25%)
May 10, 2023 23.42 23.46 23.29 23.40 1,106,747 -0.04(-0.16%)
May 09, 2023 23.31 23.44 23.30 23.44 767,624 -0.12(-0.49%)
May 08, 2023 23.62 23.65 23.51 23.55 929,347 +0.04(+0.16%)
May 05, 2023 23.34 23.54 23.31 23.52 638,562 +0.26(+1.11%)
May 04, 2023 23.29 23.34 23.22 23.26 767,916 +0.18(+0.79%)
May 03, 2023 23.08 23.22 23.05 23.07 2,148,657 -0.01(-0.04%)
May 02, 2023 23.21 23.21 22.99 23.08 1,406,512 -0.26(-1.11%)
May 01, 2023 23.34 23.47 23.31 23.34 2,948,167 -0.03(-0.12%)
Apr 28, 2023 23.29 23.41 23.28 23.37 1,737,289 +0.12(+0.50%)
Apr 27, 2023 23.09 23.29 23.07 23.26 1,003,906 +0.29(+1.25%)
Apr 26, 2023 23.10 23.12 22.94 22.97 1,198,731 +0.14(+0.63%)
Apr 25, 2023 22.94 22.95 22.79 22.82 1,694,120 -0.36(-1.53%)
Apr 24, 2023 23.21 23.24 23.12 23.18 1,254,626 -0.08(-0.33%)
Apr 21, 2023 23.26 23.28 23.13 23.26 1,678,089 -0.18(-0.78%)
Apr 20, 2023 23.47 23.59 23.40 23.44 1,479,879 -0.05(-0.20%)
Apr 19, 2023 23.48 23.54 23.43 23.49 2,073,263 -0.28(-1.17%)
Apr 18, 2023 23.80 23.83 23.68 23.77 1,135,003 -0.03(-0.12%)
Apr 17, 2023 23.78 23.81 23.69 23.79 1,198,167 +0.15(+0.65%)
Apr 14, 2023 23.67 23.76 23.56 23.64 1,067,310 -0.12(-0.53%)
Apr 13, 2023 23.72 23.79 23.71 23.77 3,544,445 +0.26(+1.10%)
Apr 12, 2023 23.74 23.77 23.46 23.51 1,197,097 -0.19(-0.81%)
Apr 11, 2023 23.73 23.79 23.68 23.70 993,251 +0.12(+0.53%)
Apr 10, 2023 23.48 23.57 23.43 23.57 774,840 -0.04(-0.16%)
Apr 06, 2023 23.44 23.65 23.40 23.61 636,476 +0.16(+0.70%)
Apr 05, 2023 23.61 23.61 23.37 23.45 882,419 -0.19(-0.81%)
Apr 04, 2023 23.60 23.68 23.55 23.64 1,334,250 -0.02(-0.08%)
Apr 03, 2023 23.59 23.66 23.54 23.66 1,472,178 +0.12(+0.49%)
Mar 31, 2023 23.61 23.67 23.50 23.54 1,661,469 -0.10(-0.41%)
Mar 30, 2023 23.59 23.69 23.54 23.64 2,186,766 +0.25(+1.07%)
Mar 29, 2023 23.33 23.45 23.28 23.39 2,548,675 +0.06(+0.25%)
Mar 28, 2023 23.21 23.33 23.19 23.33 1,347,959 +0.33(+1.42%)
Mar 27, 2023 22.99 23.03 22.89 23.01 4,501,188 -0.15(-0.66%)
Mar 24, 2023 23.05 23.17 23.02 23.16 864,687 -0.04(-0.17%)
Mar 23, 2023 23.30 23.45 23.08 23.20 871,923 +0.30(+1.30%)
Mar 22, 2023 22.98 23.22 22.90 22.90 924,929 +0.06(+0.25%)
Mar 21, 2023 22.79 22.88 22.71 22.84 1,633,851 +0.21(+0.93%)
Mar 20, 2023 22.51 22.67 22.45 22.63 1,487,278 +0.07(+0.30%)
Mar 17, 2023 22.68 22.73 22.50 22.57 2,779,533 -0.12(-0.55%)
Mar 16, 2023 22.34 22.70 22.32 22.69 1,675,743 +0.30(+1.33%)
Mar 15, 2023 22.30 22.41 22.20 22.39 2,311,172 -0.41(-1.81%)
Mar 14, 2023 22.74 22.85 22.69 22.81 911,567 +0.04(+0.17%)
Mar 13, 2023 22.68 22.93 22.64 22.77 1,926,494 -0.04(-0.17%)
Mar 10, 2023 22.88 23.00 22.75 22.81 3,260,965 -0.09(-0.38%)
Mar 09, 2023 23.18 23.21 22.87 22.89 1,439,544 -0.50(-2.13%)
Mar 08, 2023 23.31 23.42 23.30 23.39 970,070 +0.10(+0.41%)
Mar 07, 2023 23.55 23.55 23.27 23.30 925,799 -0.33(-1.38%)
Mar 06, 2023 23.68 23.79 23.61 23.62 937,577 -0.12(-0.49%)
Mar 03, 2023 23.59 23.74 23.58 23.74 1,024,049 +0.19(+0.82%)
Mar 02, 2023 23.37 23.60 23.33 23.54 1,743,502 +0.09(+0.37%)
Mar 01, 2023 23.51 23.52 23.39 23.46 1,725,851 +0.49(+2.13%)
Feb 28, 2023 23.01 23.10 22.95 22.97 2,550,894 -0.10(-0.42%)
Feb 27, 2023 23.10 23.14 23.04 23.06 1,070,296 +0.12(+0.50%)
Feb 24, 2023 22.99 23.07 22.88 22.95 1,857,213 -0.51(-2.17%)
Feb 23, 2023 23.65 23.66 23.31 23.46 1,162,150 +0.08(+0.33%)
Feb 22, 2023 23.43 23.50 23.31 23.38 1,026,392 -0.07(-0.29%)
Feb 21, 2023 23.61 23.72 23.45 23.45 1,368,887 -0.31(-1.29%)
Feb 17, 2023 23.75 23.78 23.64 23.76 927,721 -0.21(-0.88%)
Feb 16, 2023 23.85 24.07 23.79 23.97 1,128,839 -0.03(-0.12%)
Feb 15, 2023 23.85 24.00 23.81 24.00 970,340 -0.12(-0.48%)
Feb 14, 2023 23.99 24.22 23.93 24.11 1,556,599 -0.06(-0.24%)
Feb 13, 2023 24.06 24.23 24.02 24.17 1,049,875 +0.23(+0.96%)
Feb 10, 2023 24.01 24.04 23.88 23.94 1,061,970 -0.21(-0.87%)
Feb 09, 2023 24.36 24.40 24.09 24.15 1,487,601 +0.07(+0.28%)
Feb 08, 2023 24.12 24.16 23.93 24.08 2,380,351 -0.03(-0.12%)
Feb 07, 2023 24.05 24.18 23.88 24.11 1,415,384 +0.07(+0.28%)
Feb 06, 2023 23.99 24.09 23.88 24.04 1,402,914 -0.25(-1.03%)
Feb 03, 2023 24.47 24.63 24.27 24.29 1,989,095 -0.43(-1.75%)
Feb 02, 2023 24.90 24.91 24.62 24.73 1,058,299 -0.20(-0.81%)
Feb 01, 2023 24.75 25.00 24.58 24.93 1,332,761 +0.28(+1.13%)
Jan 31, 2023 24.55 24.67 24.50 24.65 3,422,029 -0.04(-0.16%)
Jan 30, 2023 24.79 24.85 24.68 24.69 1,858,772 -0.48(-1.91%)
Jan 27, 2023 25.22 25.22 25.07 25.17 2,700,705 -0.17(-0.68%)
Jan 26, 2023 25.30 25.35 25.17 25.34 1,504,176 +0.23(+0.92%)
Jan 25, 2023 24.98 25.13 24.86 25.11 1,472,883 +0.00(+0.00%)
Jan 24, 2023 25.01 25.12 24.99 25.11 1,220,081 -0.01(-0.04%)
Jan 23, 2023 24.98 25.21 24.96 25.12 1,817,044 +0.17(+0.69%)
Jan 20, 2023 24.75 24.95 24.68 24.95 922,979 +0.34(+1.37%)
Jan 19, 2023 24.52 24.70 24.51 24.61 1,519,072 +0.16(+0.67%)
Jan 18, 2023 24.76 24.79 24.43 24.45 1,437,942 -0.12(-0.51%)
Jan 17, 2023 24.55 24.59 24.48 24.57 1,199,159 -0.13(-0.54%)
Jan 13, 2023 24.50 24.72 24.50 24.71 984,735 +0.16(+0.66%)
Jan 12, 2023 24.42 24.58 24.22 24.54 1,566,309 +0.16(+0.67%)
Jan 11, 2023 24.25 24.41 24.20 24.38 1,439,089 +0.07(+0.28%)
Jan 10, 2023 24.17 24.31 24.08 24.31 1,587,385 +0.22(+0.92%)
Jan 09, 2023 24.18 24.27 24.09 24.09 2,258,816 +0.12(+0.48%)
Jan 06, 2023 23.63 23.98 23.51 23.98 2,947,200 +0.44(+1.88%)
Jan 05, 2023 23.39 23.60 23.38 23.54 2,261,263 -0.06(-0.24%)
Jan 04, 2023 23.29 23.60 23.20 23.59 3,142,683 +0.61(+2.63%)
Jan 03, 2023 23.05 23.22 22.93 22.99 2,477,123 +0.26(+1.14%)
Dec 30, 2022 22.87 22.96 22.67 22.73 3,999,389 -0.30(-1.29%)
Dec 29, 2022 22.92 23.08 22.91 23.03 3,817,084 +0.37(+1.65%)
Dec 28, 2022 23.01 23.03 22.64 22.65 10,978,689 -0.39(-1.71%)
Dec 27, 2022 22.91 23.16 22.87 23.05 3,053,913 +0.33(+1.44%)
Dec 23, 2022 22.71 22.77 22.59 22.72 1,797,129 +0.00(+0.00%)
Dec 22, 2022 22.85 22.88 22.57 22.72 3,175,674 -0.22(-0.96%)
Dec 21, 2022 22.73 22.95 22.66 22.94 1,817,573 +0.21(+0.93%)
Dec 20, 2022 22.67 22.82 22.64 22.73 2,573,595 -0.05(-0.21%)
Dec 19, 2022 22.88 22.89 22.72 22.78 2,476,830 +0.06(+0.25%)
Dec 16, 2022 22.81 22.89 22.72 22.72 2,327,504 -0.05(-0.21%)
Dec 15, 2022 23.06 23.16 22.72 22.77 2,966,106 -0.45(-1.94%)
Dec 14, 2022 23.18 23.30 23.03 23.22 2,887,070 +0.03(+0.12%)
Dec 13, 2022 23.42 23.51 23.12 23.19 4,629,763 +0.17(+0.75%)
Dec 12, 2022 23.02 23.02 22.82 23.02 4,124,035 -0.09(-0.37%)
Dec 09, 2022 23.27 23.32 23.10 23.10 1,959,225 -0.13(-0.58%)
Dec 08, 2022 23.21 23.33 23.16 23.24 2,080,118 +0.21(+0.92%)
Dec 07, 2022 22.98 23.07 22.91 23.03 2,160,623 -0.13(-0.56%)
Dec 06, 2022 23.23 23.28 23.08 23.16 2,272,636 +0.06(+0.24%)
Dec 05, 2022 23.38 23.40 23.05 23.10 2,147,164 -0.27(-1.16%)
Dec 02, 2022 23.10 23.46 23.10 23.37 1,955,536 +0.10(+0.44%)
Dec 01, 2022 23.35 23.43 23.17 23.27 2,271,092 -0.05(-0.20%)
Nov 30, 2022 23.18 23.42 23.02 23.31 6,117,643 +0.62(+2.72%)
Nov 29, 2022 22.69 22.80 22.66 22.70 1,933,804 +0.44(+1.98%)
Nov 28, 2022 22.25 22.48 22.25 22.26 1,796,728 -0.07(-0.34%)
Nov 25, 2022 22.30 22.40 22.30 22.33 866,278 -0.07(-0.29%)
Nov 23, 2022 22.30 22.43 22.29 22.40 2,143,789 +0.15(+0.67%)
Nov 22, 2022 22.17 22.28 22.14 22.25 3,552,490 +0.03(+0.13%)
Nov 21, 2022 22.20 22.26 22.11 22.22 3,254,813 -0.21(-0.92%)
Nov 18, 2022 22.50 22.51 22.34 22.43 2,697,424 -0.20(-0.87%)
Nov 17, 2022 22.12 22.62 22.12 22.62 14,118,341 +0.14(+0.62%)
Nov 16, 2022 22.63 22.66 22.43 22.48 3,104,374 -0.34(-1.48%)
Nov 15, 2022 22.93 22.99 22.65 22.82 3,661,871 +0.53(+2.40%)
Nov 14, 2022 22.29 22.45 22.21 22.28 1,520,397 -0.07(-0.29%)
Nov 11, 2022 22.22 22.42 22.18 22.35 1,845,372 +0.47(+2.14%)
Nov 10, 2022 21.65 21.88 21.59 21.88 1,584,880 +0.72(+3.41%)
Nov 09, 2022 21.36 21.42 21.11 21.16 2,895,652 -0.39(-1.83%)
Nov 08, 2022 21.42 21.65 21.35 21.55 2,004,719 +0.09(+0.44%)
Nov 07, 2022 21.58 21.64 21.40 21.46 1,957,890 -0.03(-0.13%)
Nov 04, 2022 21.39 21.49 21.19 21.49 2,354,108 +0.83(+4.04%)
Nov 03, 2022 20.35 20.69 20.35 20.65 4,905,721 +0.19(+0.92%)
Nov 02, 2022 20.70 20.92 20.47 20.47 5,950,134 -0.16(-0.77%)
Nov 01, 2022 20.80 20.80 20.56 20.63 4,405,095 +0.33(+1.62%)
Oct 31, 2022 20.12 20.30 20.11 20.30 4,899,649 -0.07(-0.32%)
Oct 28, 2022 20.20 20.36 20.14 20.36 3,229,723 -0.12(-0.59%)
Oct 27, 2022 20.51 20.67 20.45 20.49 3,140,748 -0.16(-0.77%)
Oct 26, 2022 20.41 20.82 20.40 20.65 3,999,450 +0.28(+1.38%)
Oct 25, 2022 20.21 20.37 20.20 20.36 4,778,573 +0.14(+0.69%)
Oct 24, 2022 20.31 20.31 20.01 20.22 12,532,050 -0.89(-4.21%)
Oct 21, 2022 20.73 21.11 20.66 21.11 2,001,063 +0.35(+1.67%)
Oct 20, 2022 20.76 21.07 20.75 20.77 4,195,108 +0.15(+0.73%)
Oct 19, 2022 20.68 20.79 20.55 20.62 3,723,112 -0.38(-1.83%)
Oct 18, 2022 21.20 21.23 20.85 21.00 2,424,214 +0.01(+0.04%)
Oct 17, 2022 20.86 21.08 20.83 20.99 3,112,930 +0.53(+2.61%)
Oct 14, 2022 20.95 20.95 20.45 20.46 6,149,918 -0.37(-1.75%)
Oct 13, 2022 20.25 20.90 20.22 20.82 3,201,925 +0.10(+0.50%)
Oct 12, 2022 20.72 20.81 20.64 20.72 2,427,369 +0.01(+0.04%)
Oct 11, 2022 20.83 20.95 20.65 20.71 4,091,257 -0.37(-1.73%)
Oct 10, 2022 21.22 21.22 20.99 21.08 1,831,501 -0.26(-1.23%)
Oct 07, 2022 21.56 21.59 21.31 21.34 2,948,628 -0.45(-2.06%)
Oct 06, 2022 21.83 21.95 21.76 21.79 3,602,900 -0.15(-0.68%)
Oct 05, 2022 21.88 22.02 21.74 21.94 4,413,859 +0.02(+0.09%)
Oct 04, 2022 21.68 21.96 21.66 21.92 3,069,693 +0.65(+3.04%)
Oct 03, 2022 21.10 21.32 21.00 21.27 3,239,186 +0.29(+1.38%)
Sep 30, 2022 20.95 21.14 20.95 20.98 6,912,621 -0.03(-0.13%)
Sep 29, 2022 21.11 21.12 20.83 21.01 7,733,333 -0.41(-1.92%)
Sep 28, 2022 21.14 21.49 21.11 21.42 5,917,381 +0.19(+0.88%)
Sep 27, 2022 21.44 21.56 21.18 21.24 3,777,076 -0.04(-0.18%)
Sep 26, 2022 21.40 21.52 21.24 21.27 3,751,757 -0.29(-1.35%)
Sep 23, 2022 21.68 21.69 21.44 21.56 9,691,343 -0.51(-2.29%)
Sep 22, 2022 22.13 22.19 21.98 22.07 9,531,756 -0.07(-0.34%)
Sep 21, 2022 22.39 22.48 22.13 22.14 3,261,383 -0.39(-1.75%)
Sep 20, 2022 22.53 22.61 22.43 22.54 3,938,113 -0.06(-0.25%)
Sep 19, 2022 22.38 22.61 22.37 22.59 2,986,938 +0.06(+0.25%)
Sep 16, 2022 22.57 22.62 22.43 22.54 3,939,129 -0.28(-1.23%)
Sep 15, 2022 22.87 23.00 22.75 22.82 2,387,400 -0.21(-0.89%)
Sep 14, 2022 23.02 23.06 22.91 23.02 1,800,138 +0.12(+0.53%)
Sep 13, 2022 23.17 23.25 22.86 22.90 2,751,277 -0.71(-3.01%)
Sep 12, 2022 23.50 23.65 23.46 23.61 1,154,704 +0.31(+1.33%)
Sep 09, 2022 23.17 23.33 23.17 23.31 1,247,712 +0.34(+1.47%)
Sep 08, 2022 22.85 22.99 22.80 22.97 2,466,281 -0.09(-0.41%)
Sep 07, 2022 22.78 23.08 22.76 23.06 2,166,365 +0.16(+0.70%)
Sep 06, 2022 23.06 23.07 22.85 22.90 1,879,804 -0.18(-0.77%)
Sep 02, 2022 23.25 23.35 23.04 23.08 1,253,779 -0.22(-0.92%)
Sep 01, 2022 23.26 23.30 23.06 23.30 2,337,266 -0.12(-0.52%)
Aug 31, 2022 23.58 23.68 23.42 23.42 1,573,300 +0.05(+0.20%)
Aug 30, 2022 23.76 23.76 23.30 23.37 1,661,660 -0.32(-1.34%)
Aug 29, 2022 23.74 23.88 23.68 23.69 1,746,874 -0.10(-0.43%)
Aug 26, 2022 24.28 24.31 23.77 23.79 1,357,644 -0.32(-1.32%)
Aug 25, 2022 23.85 24.11 23.81 24.11 1,466,921 +0.48(+2.02%)
Aug 24, 2022 23.45 23.76 23.45 23.63 1,231,809 +0.03(+0.12%)
Aug 23, 2022 23.49 23.67 23.45 23.61 1,260,008 +0.12(+0.52%)
Aug 22, 2022 23.48 23.54 23.44 23.48 1,341,624 -0.16(-0.67%)
Aug 19, 2022 23.72 23.74 23.56 23.64 1,278,296 -0.27(-1.14%)
Aug 18, 2022 23.97 23.97 23.80 23.91 1,250,630 -0.13(-0.55%)
Aug 17, 2022 24.03 24.15 23.98 24.05 1,397,047 -0.04(-0.16%)
Aug 16, 2022 24.04 24.14 24.01 24.08 1,555,713 -0.02(-0.08%)
Aug 15, 2022 23.97 24.13 23.96 24.10 1,862,494 -0.09(-0.39%)
Aug 12, 2022 23.94 24.20 23.92 24.20 1,138,308 +0.22(+0.94%)
Aug 11, 2022 24.05 24.26 23.91 23.97 1,325,066 +0.13(+0.55%)
Aug 10, 2022 23.71 23.86 23.61 23.84 2,079,107 +0.29(+1.23%)
Aug 09, 2022 23.63 23.66 23.48 23.55 1,422,001 -0.05(-0.20%)
Aug 08, 2022 23.61 23.73 23.54 23.60 1,901,448 +0.03(+0.12%)
Aug 05, 2022 23.40 23.59 23.38 23.57 1,909,101 +0.01(+0.04%)
Aug 04, 2022 23.52 23.61 23.45 23.56 2,036,315 +0.18(+0.76%)
Aug 03, 2022 23.25 23.41 23.13 23.38 2,059,529 +0.14(+0.60%)
Aug 02, 2022 23.15 23.47 23.08 23.24 2,356,969 -0.11(-0.48%)
Aug 01, 2022 23.31 23.49 23.17 23.35 2,063,885 -0.18(-0.76%)
Jul 29, 2022 23.34 23.55 23.25 23.53 2,616,752 -0.12(-0.51%)
Jul 28, 2022 23.59 23.66 23.32 23.65 1,549,937 +0.09(+0.40%)
Jul 27, 2022 23.34 23.61 23.24 23.56 1,836,232 +0.41(+1.78%)
Jul 26, 2022 23.31 23.37 23.10 23.15 2,818,630 -0.20(-0.84%)
Jul 25, 2022 23.27 23.34 23.20 23.34 2,314,766 +0.10(+0.44%)
Jul 22, 2022 23.43 23.46 23.12 23.24 2,906,671 -0.22(-0.96%)
Jul 21, 2022 23.30 23.48 23.27 23.46 2,800,135 +0.22(+0.97%)
Jul 20, 2022 23.27 23.31 23.13 23.24 2,399,374 -0.06(-0.24%)
Jul 19, 2022 23.21 23.33 23.16 23.30 1,836,898 +0.32(+1.39%)
Jul 18, 2022 23.14 23.27 22.94 22.98 2,590,049 +0.14(+0.62%)
Jul 15, 2022 22.72 22.84 22.52 22.84 3,403,370 +0.09(+0.41%)
Jul 14, 2022 22.73 22.78 22.55 22.74 7,900,781 -0.19(-0.82%)
Jul 13, 2022 22.67 23.05 22.65 22.93 6,372,074 -0.06(-0.24%)
Jul 12, 2022 22.98 23.12 22.89 22.99 4,007,581 -0.09(-0.41%)
Jul 11, 2022 23.24 23.24 23.03 23.08 3,380,559 -0.64(-2.69%)
Jul 08, 2022 23.68 23.81 23.58 23.72 1,896,835 -0.07(-0.32%)
Jul 07, 2022 23.61 23.85 23.61 23.79 2,022,260 +0.49(+2.09%)
Jul 06, 2022 23.33 23.39 23.14 23.31 2,526,801 -0.15(-0.64%)
Jul 05, 2022 23.18 23.46 23.08 23.46 4,120,843 -0.20(-0.83%)
Jul 01, 2022 23.52 23.66 23.40 23.65 5,818,913 -0.12(-0.51%)
Jun 30, 2022 23.62 23.83 23.47 23.77 2,567,553 -0.17(-0.70%)
Jun 29, 2022 23.92 24.00 23.84 23.94 2,900,546 -0.04(-0.16%)
Jun 28, 2022 24.28 24.39 23.94 23.98 3,360,739 -0.12(-0.51%)
Jun 27, 2022 24.20 24.23 24.06 24.10 2,236,105 +0.01(+0.04%)
Jun 24, 2022 23.81 24.09 23.79 24.09 1,973,651 +0.51(+2.14%)
Jun 23, 2022 23.56 23.70 23.39 23.59 2,567,668 +0.12(+0.52%)
Jun 22, 2022 23.39 23.61 23.37 23.46 2,181,966 -0.37(-1.55%)
Jun 21, 2022 23.80 23.93 23.78 23.83 2,311,592 +0.36(+1.55%)
Jun 17, 2022 23.59 23.67 23.29 23.47 4,486,767 +0.13(+0.56%)
Jun 16, 2022 23.42 23.46 23.20 23.34 3,042,150 -0.74(-3.06%)
Jun 15, 2022 23.88 24.24 23.74 24.08 3,175,763 +0.34(+1.42%)
Jun 14, 2022 23.64 23.83 23.57 23.74 3,188,240 +0.35(+1.48%)
Jun 13, 2022 23.61 23.73 23.30 23.40 4,216,110 -0.80(-3.32%)
Jun 10, 2022 24.39 24.42 24.14 24.20 2,623,119 -0.21(-0.84%)
Jun 09, 2022 24.77 24.79 24.39 24.40 1,494,130 -0.55(-2.21%)
Jun 08, 2022 24.92 25.04 24.85 24.96 1,439,915 +0.11(+0.45%)
Jun 07, 2022 24.57 24.84 24.53 24.84 1,225,948 +0.13(+0.53%)
Jun 06, 2022 24.95 25.06 24.65 24.71 1,959,996 +0.17(+0.69%)
Jun 03, 2022 24.68 24.70 24.49 24.54 1,438,354 -0.38(-1.54%)
Jun 02, 2022 24.59 24.94 24.53 24.93 2,240,667 +0.44(+1.79%)
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.