Skip to main content

Schwab Emrg Mkts Equity ETF (NY: SCHE )

26.69 -0.18 (-0.67%)
Official Closing Price Updated: 8:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 23, 2024 26.96 26.98 26.64 26.69 786,556 -0.18(-0.67%)
May 22, 2024 26.96 27.00 26.82 26.87 628,809 -0.07(-0.26%)
May 21, 2024 26.92 27.00 26.88 26.94 665,886 -0.18(-0.66%)
May 20, 2024 27.06 27.15 27.03 27.12 597,529 -0.08(-0.29%)
May 17, 2024 27.04 27.23 27.04 27.20 807,566 +0.22(+0.82%)
May 16, 2024 26.89 27.05 26.89 26.98 711,577 +0.08(+0.30%)
May 15, 2024 26.80 26.90 26.69 26.90 852,370 +0.24(+0.90%)
May 14, 2024 26.55 26.66 26.55 26.66 709,460 +0.13(+0.49%)
May 13, 2024 26.49 26.62 26.49 26.53 747,661 +0.21(+0.80%)
May 10, 2024 26.41 26.46 26.30 26.32 732,360 +0.09(+0.34%)
May 09, 2024 26.11 26.25 26.10 26.23 791,464 +0.11(+0.42%)
May 08, 2024 25.98 26.14 25.97 26.12 518,188 -0.01(-0.04%)
May 07, 2024 26.14 26.19 26.12 26.13 636,442 -0.19(-0.72%)
May 06, 2024 26.31 26.36 26.27 26.32 1,294,041 -0.03(-0.11%)
May 03, 2024 26.28 26.37 26.19 26.35 851,562 +0.19(+0.73%)
May 02, 2024 25.85 26.21 25.80 26.16 2,081,809 +0.66(+2.59%)
May 01, 2024 25.50 25.75 25.47 25.50 1,715,819 +0.04(+0.16%)
Apr 30, 2024 25.56 25.67 25.45 25.46 1,721,727 -0.36(-1.39%)
Apr 29, 2024 25.69 25.83 25.68 25.82 834,508 +0.25(+0.98%)
Apr 26, 2024 25.50 25.59 25.50 25.57 747,260 +0.29(+1.15%)
Apr 25, 2024 25.04 25.31 25.00 25.28 806,179 +0.08(+0.32%)
Apr 24, 2024 25.22 25.26 25.11 25.20 755,190 +0.10(+0.40%)
Apr 23, 2024 24.91 25.14 24.91 25.10 1,215,069 +0.19(+0.76%)
Apr 22, 2024 24.72 24.94 24.69 24.91 828,362 +0.22(+0.89%)
Apr 19, 2024 24.68 24.73 24.61 24.69 990,949 -0.09(-0.36%)
Apr 18, 2024 24.76 24.89 24.71 24.78 857,149 +0.08(+0.32%)
Apr 17, 2024 24.84 24.86 24.64 24.70 965,264 +0.03(+0.12%)
Apr 16, 2024 24.72 24.79 24.62 24.67 987,982 -0.33(-1.32%)
Apr 15, 2024 25.28 25.28 24.95 25.00 1,184,831 -0.13(-0.52%)
Apr 12, 2024 25.38 25.38 25.09 25.13 909,283 -0.54(-2.10%)
Apr 11, 2024 25.64 25.69 25.49 25.67 1,581,358 +0.12(+0.47%)
Apr 10, 2024 25.57 25.62 25.47 25.55 893,648 -0.26(-1.01%)
Apr 09, 2024 25.78 25.86 25.71 25.81 637,587 +0.19(+0.74%)
Apr 08, 2024 25.56 25.66 25.56 25.62 958,004 +0.18(+0.71%)
Apr 05, 2024 25.39 25.48 25.32 25.44 718,396 +0.07(+0.28%)
Apr 04, 2024 25.65 25.71 25.36 25.37 908,048 -0.08(-0.31%)
Apr 03, 2024 25.35 25.50 25.31 25.45 876,626 +0.03(+0.12%)
Apr 02, 2024 25.40 25.50 25.39 25.42 1,128,752 +0.07(+0.28%)
Apr 01, 2024 25.37 25.48 25.28 25.35 1,277,618 +0.10(+0.40%)
Mar 28, 2024 25.18 25.30 25.17 25.25 1,013,900 +0.12(+0.48%)
Mar 27, 2024 25.08 25.13 25.04 25.13 954,290 +0.05(+0.20%)
Mar 26, 2024 25.15 25.16 25.07 25.08 795,598 -0.02(-0.08%)
Mar 25, 2024 25.08 25.15 25.08 25.10 1,015,068 -0.03(-0.12%)
Mar 22, 2024 25.15 25.17 25.08 25.13 1,016,057 -0.13(-0.51%)
Mar 21, 2024 25.36 25.41 25.26 25.26 1,473,895 -0.01(-0.04%)
Mar 20, 2024 25.09 25.30 25.04 25.27 1,225,170 +0.19(+0.76%)
Mar 19, 2024 25.05 25.11 24.95 25.08 1,097,530 -0.10(-0.40%)
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%)
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.