Skip to main content

Schwab Emrg Mkts Equity ETF (NY: SCHE )

26.67 -0.08 (-0.30%)
Official Closing Price Updated: 8:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 26.74 26.78 26.67 26.67 617,738 -0.08(-0.30%)
Jun 20, 2024 26.86 26.90 26.67 26.75 818,115 -0.07(-0.26%)
Jun 18, 2024 26.66 26.88 26.66 26.82 702,964 +0.19(+0.71%)
Jun 17, 2024 26.56 26.64 26.46 26.63 663,405 +0.16(+0.60%)
Jun 14, 2024 26.37 26.47 26.34 26.47 697,421 +0.05(+0.19%)
Jun 13, 2024 26.47 26.53 26.32 26.42 651,818 -0.05(-0.19%)
Jun 12, 2024 26.44 26.61 26.42 26.47 888,648 +0.21(+0.80%)
Jun 11, 2024 26.24 26.27 26.12 26.26 799,029 -0.09(-0.34%)
Jun 10, 2024 26.20 26.37 26.17 26.35 725,857 +0.15(+0.57%)
Jun 07, 2024 26.33 26.39 26.16 26.20 847,334 -0.22(-0.83%)
Jun 06, 2024 26.44 26.47 26.35 26.42 710,961 +0.09(+0.34%)
Jun 05, 2024 26.19 26.33 26.14 26.33 751,599 +0.42(+1.62%)
Jun 04, 2024 25.90 25.94 25.77 25.91 716,906 -0.44(-1.67%)
Jun 03, 2024 26.40 26.46 26.23 26.35 935,546 +0.29(+1.11%)
May 31, 2024 26.06 26.08 25.88 26.06 982,335 -0.22(-0.84%)
May 30, 2024 26.20 26.35 26.15 26.28 671,987 -0.05(-0.19%)
May 29, 2024 26.33 26.36 26.29 26.33 586,741 -0.33(-1.24%)
May 28, 2024 26.78 26.82 26.61 26.66 735,141 -0.10(-0.37%)
May 24, 2024 26.76 26.83 26.72 26.76 365,477 +0.07(+0.26%)
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%)
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.