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 (%)
Apr 28, 2023	23.32	23.44	23.31	23.40	1,735,050	+0.12(+0.50%)
Apr 27, 2023	23.12	23.32	23.10	23.29	1,002,612	+0.29(+1.25%)
Apr 26, 2023	23.13	23.15	22.97	23.00	1,197,186	+0.14(+0.63%)
Apr 25, 2023	22.97	22.98	22.82	22.85	1,691,937	-0.36(-1.53%)
Apr 24, 2023	23.24	23.27	23.15	23.21	1,253,009	-0.08(-0.33%)
Apr 21, 2023	23.29	23.31	23.16	23.29	1,675,926	-0.18(-0.78%)
Apr 20, 2023	23.50	23.62	23.43	23.47	1,477,972	-0.05(-0.20%)
Apr 19, 2023	23.51	23.57	23.46	23.52	2,070,590	-0.28(-1.17%)
Apr 18, 2023	23.83	23.86	23.71	23.80	1,133,540	-0.03(-0.12%)
Apr 17, 2023	23.82	23.84	23.72	23.83	1,196,622	+0.15(+0.65%)
Apr 14, 2023	23.70	23.79	23.59	23.67	1,065,935	-0.12(-0.53%)
Apr 13, 2023	23.75	23.83	23.74	23.80	3,539,876	+0.26(+1.10%)
Apr 12, 2023	23.77	23.80	23.49	23.54	1,195,554	-0.19(-0.81%)
Apr 11, 2023	23.76	23.82	23.71	23.73	991,970	+0.12(+0.53%)
Apr 10, 2023	23.51	23.60	23.46	23.60	773,841	-0.04(-0.16%)
Apr 06, 2023	23.47	23.68	23.43	23.64	635,655	+0.16(+0.70%)
Apr 05, 2023	23.64	23.64	23.40	23.48	881,281	-0.19(-0.81%)
Apr 04, 2023	23.63	23.71	23.58	23.67	1,332,530	-0.02(-0.08%)

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.