Schwab Emrg Mkts Equity ETF (NY: SCHE )

26.06 +0.32 (+1.24%)
Official Closing Price Updated: 8:00 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 27, 2022 25.93 26.06 25.83 26.06 2,005,629 +0.32(+1.24%)
May 26, 2022 25.30 25.81 25.30 25.74 3,075,015 +0.40(+1.58%)
May 25, 2022 25.15 25.42 25.13 25.34 2,674,893 +0.11(+0.44%)
May 24, 2022 25.28 25.29 25.00 25.23 4,043,996 -0.44(-1.71%)
May 23, 2022 25.63 25.73 25.52 25.67 4,590,912 +0.15(+0.59%)
May 20, 2022 25.69 25.77 25.20 25.52 2,765,744 +0.10(+0.39%)
May 19, 2022 25.13 25.52 25.13 25.42 3,261,583 +0.34(+1.36%)
May 18, 2022 25.47 25.55 25.03 25.08 5,372,452 -0.53(-2.07%)
May 17, 2022 25.67 25.71 25.43 25.61 2,078,273 +0.56(+2.24%)
May 16, 2022 24.97 25.15 24.89 25.05 2,738,942 -0.06(-0.24%)
May 13, 2022 24.71 25.11 24.70 25.11 2,822,945 +0.60(+2.45%)
May 12, 2022 24.40 24.72 24.23 24.51 7,577,363 -0.12(-0.49%)
May 11, 2022 24.95 25.12 24.61 24.63 7,076,683 -0.17(-0.69%)
May 10, 2022 25.07 25.08 24.57 24.80 14,092,629 +0.07(+0.28%)
May 09, 2022 24.95 25.09 24.68 24.73 5,594,603 -0.67(-2.64%)
May 06, 2022 25.50 25.57 25.22 25.40 5,800,481 -0.36(-1.40%)
May 05, 2022 26.21 26.21 25.54 25.76 3,647,273 -0.97(-3.63%)
May 04, 2022 26.16 26.75 26.02 26.73 3,492,006 +0.29(+1.10%)
May 03, 2022 26.40 26.48 26.30 26.44 2,999,298 +0.19(+0.72%)
May 02, 2022 26.18 26.32 25.92 26.25 3,743,927 -0.04(-0.15%)
Apr 29, 2022 26.69 26.81 26.28 26.29 2,780,608 +0.06(+0.23%)
Apr 28, 2022 26.05 26.27 25.82 26.23 5,982,898 +0.34(+1.31%)
Apr 27, 2022 25.76 26.00 25.71 25.89 4,977,458 +0.37(+1.45%)
Apr 26, 2022 25.89 25.89 25.51 25.52 3,916,346 -0.52(-2.00%)
Apr 25, 2022 25.76 26.05 25.71 26.04 7,288,872 -0.21(-0.80%)
Apr 22, 2022 26.51 26.68 26.22 26.25 5,103,493 -0.22(-0.83%)
Apr 21, 2022 26.96 27.00 26.39 26.47 4,423,540 -0.50(-1.85%)
Apr 20, 2022 27.17 27.19 26.91 26.97 1,480,585 -0.17(-0.63%)
Apr 19, 2022 27.01 27.14 26.89 27.14 1,727,184 -0.17(-0.62%)
Apr 18, 2022 27.26 27.41 27.16 27.31 1,777,206 -0.11(-0.40%)
Apr 14, 2022 27.61 27.61 27.39 27.42 1,872,262 -0.29(-1.05%)
Apr 13, 2022 27.52 27.73 27.49 27.71 2,429,381 +0.29(+1.06%)
Apr 12, 2022 27.72 27.74 27.37 27.42 2,047,080 -0.12(-0.44%)
Apr 11, 2022 27.63 27.70 27.49 27.54 1,823,930 -0.32(-1.15%)
Apr 08, 2022 27.85 27.97 27.79 27.86 1,731,651 +0.07(+0.25%)
Apr 07, 2022 27.85 27.89 27.63 27.79 2,415,836 -0.24(-0.86%)
Apr 06, 2022 28.16 28.17 27.86 28.03 3,013,879 -0.33(-1.16%)
Apr 05, 2022 28.76 28.76 28.29 28.36 3,074,352 -0.51(-1.77%)
Apr 04, 2022 28.69 28.89 28.61 28.87 6,253,543 +0.54(+1.91%)
Apr 01, 2022 28.39 28.47 28.14 28.33 2,448,754 +0.56(+2.02%)
Mar 31, 2022 28.12 28.12 27.77 27.77 2,549,709 -0.48(-1.70%)
Mar 30, 2022 28.28 28.46 28.18 28.25 1,740,734 -0.03(-0.11%)
Mar 29, 2022 28.27 28.36 28.14 28.28 1,995,463 +0.42(+1.51%)
Mar 28, 2022 27.76 27.86 27.61 27.86 2,591,604 +0.08(+0.29%)
Mar 25, 2022 27.71 27.79 27.59 27.78 2,542,560 -0.22(-0.79%)
Mar 24, 2022 27.85 28.01 27.77 28.00 2,241,980 +0.14(+0.50%)
Mar 23, 2022 27.76 28.13 27.65 27.86 4,182,247 -0.13(-0.46%)
Mar 22, 2022 27.88 28.08 27.85 27.99 2,501,817 +0.47(+1.71%)
Mar 21, 2022 27.53 27.64 27.29 27.52 3,497,267 -0.44(-1.57%)
Mar 18, 2022 27.30 28.00 27.20 27.96 7,766,710 +0.49(+1.78%)
Mar 17, 2022 27.37 27.51 27.12 27.47 3,404,616 -0.18(-0.65%)
Mar 16, 2022 26.77 27.67 26.67 27.65 4,905,771 +2.03(+7.92%)
Mar 15, 2022 25.23 25.65 25.11 25.62 5,155,094 +0.01(+0.04%)
Mar 14, 2022 25.97 26.13 25.55 25.61 3,288,747 -0.69(-2.62%)
Mar 11, 2022 27.00 27.04 26.30 26.30 2,093,343 -0.57(-2.12%)
Mar 10, 2022 26.92 26.97 26.72 26.87 1,887,519 -0.43(-1.58%)
Mar 09, 2022 27.01 27.34 26.93 27.30 2,501,762 +0.64(+2.40%)
Mar 08, 2022 26.66 26.92 26.41 26.66 4,857,018 +0.11(+0.41%)
Mar 07, 2022 27.10 27.28 26.54 26.55 4,845,141 -1.02(-3.70%)
Mar 04, 2022 27.61 27.76 27.41 27.57 6,355,020 -0.52(-1.85%)
Mar 03, 2022 28.40 28.41 28.02 28.09 5,438,239 -0.43(-1.51%)
Mar 02, 2022 28.45 28.61 28.16 28.52 5,329,465 +0.09(+0.32%)
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.