Schwab Emrg Mkts Equity ETF (NY: SCHE )

25.18 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 18, 2024 25.28 25.31 25.16 25.18 787,679 +0.03(+0.12%)
Mar 15, 2024 25.20 25.24 25.13 25.15 1,326,670 -0.08(-0.32%)
Mar 14, 2024 25.38 25.38 25.17 25.23 1,140,113 -0.12(-0.47%)
Mar 13, 2024 25.33 25.39 25.30 25.35 1,058,084 -0.10(-0.39%)
Mar 12, 2024 25.44 25.46 25.30 25.45 941,528 +0.24(+0.95%)
Mar 11, 2024 25.20 25.30 25.19 25.21 911,549 +0.07(+0.28%)
Mar 08, 2024 25.26 25.32 25.14 25.14 1,782,266 -0.05(-0.20%)
Mar 07, 2024 25.11 25.22 25.04 25.19 844,227 +0.11(+0.44%)
Mar 06, 2024 25.06 25.16 25.03 25.08 1,071,916 +0.35(+1.42%)
Mar 05, 2024 24.80 24.86 24.68 24.73 1,297,972 -0.14(-0.56%)
Mar 04, 2024 25.00 25.00 24.86 24.87 1,663,320 -0.13(-0.52%)
Mar 01, 2024 24.87 25.03 24.82 25.00 1,018,378 +0.33(+1.34%)
Feb 29, 2024 24.76 24.78 24.64 24.67 1,080,518 +0.03(+0.12%)
Feb 28, 2024 24.80 24.80 24.60 24.64 1,105,725 -0.39(-1.56%)
Feb 27, 2024 25.03 25.06 25.00 25.03 977,685 +0.09(+0.36%)
Feb 26, 2024 24.94 24.98 24.91 24.94 891,216 -0.07(-0.28%)
Feb 23, 2024 25.05 25.05 24.93 25.01 1,555,532 -0.01(-0.04%)
Feb 22, 2024 25.00 25.04 24.91 25.02 1,339,978 +0.23(+0.93%)
Feb 21, 2024 24.81 24.88 24.73 24.79 965,857 +0.01(+0.04%)
Feb 20, 2024 24.80 24.89 24.70 24.78 1,110,911 +0.08(+0.32%)
Feb 16, 2024 24.67 24.79 24.67 24.70 1,228,264 +0.09(+0.37%)
Feb 15, 2024 24.52 24.61 24.52 24.61 908,259 +0.14(+0.57%)
Feb 14, 2024 24.40 24.48 24.36 24.47 904,930 +0.36(+1.49%)
Feb 13, 2024 24.22 24.36 24.02 24.11 1,274,209 -0.42(-1.71%)
Feb 12, 2024 24.41 24.65 24.39 24.53 1,155,836 +0.12(+0.49%)
Feb 09, 2024 24.31 24.44 24.21 24.41 991,267 +0.11(+0.45%)
Feb 08, 2024 24.35 24.39 24.25 24.30 1,479,127 -0.18(-0.74%)
Feb 07, 2024 24.37 24.52 24.37 24.48 1,068,496 -0.03(-0.12%)
Feb 06, 2024 24.28 24.51 24.26 24.51 1,555,582 +0.60(+2.51%)
Feb 05, 2024 23.78 23.94 23.77 23.91 1,482,584 +0.08(+0.34%)
Feb 02, 2024 23.80 23.86 23.73 23.83 1,242,131 -0.17(-0.71%)
Feb 01, 2024 23.93 24.02 23.87 24.00 1,504,719 +0.15(+0.63%)
Jan 31, 2024 23.88 24.05 23.79 23.85 2,464,093 -0.10(-0.42%)
Jan 30, 2024 23.86 23.95 23.84 23.95 1,215,055 -0.22(-0.91%)
Jan 29, 2024 24.21 24.22 24.03 24.17 1,299,978 +0.00(+0.00%)
Jan 26, 2024 24.10 24.23 24.10 24.17 1,238,900 +0.00(+0.00%)
Jan 25, 2024 24.20 24.25 24.08 24.17 1,126,233 +0.05(+0.21%)
Jan 24, 2024 24.21 24.25 24.08 24.12 1,704,109 +0.31(+1.30%)
Jan 23, 2024 23.72 23.82 23.68 23.81 1,989,202 +0.18(+0.76%)
Jan 22, 2024 23.56 23.68 23.56 23.63 1,402,046 -0.20(-0.84%)
Jan 19, 2024 23.63 23.84 23.57 23.83 1,559,973 +0.22(+0.93%)
Jan 18, 2024 23.58 23.65 23.52 23.61 1,312,070 +0.14(+0.60%)
Jan 17, 2024 23.34 23.49 23.33 23.47 2,722,412 -0.31(-1.30%)
Jan 16, 2024 23.99 24.00 23.75 23.78 2,125,537 -0.53(-2.18%)
Jan 12, 2024 24.38 24.47 24.28 24.31 2,469,902 +0.10(+0.41%)
Jan 11, 2024 24.19 24.27 24.04 24.21 1,864,042 +0.13(+0.54%)
Jan 10, 2024 24.13 24.14 24.05 24.08 1,307,676 -0.03(-0.12%)
Jan 09, 2024 24.12 24.16 24.08 24.11 1,681,092 -0.32(-1.31%)
Jan 08, 2024 24.22 24.43 24.20 24.43 1,192,834 +0.02(+0.08%)
Jan 05, 2024 24.36 24.52 24.34 24.41 2,461,933 +0.07(+0.29%)
Jan 04, 2024 24.38 24.46 24.33 24.34 1,143,675 -0.07(-0.29%)
Jan 03, 2024 24.29 24.46 24.26 24.41 1,641,818 -0.05(-0.20%)
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.