Schwab Emrg Mkts Equity ETF (NY: SCHE )

25.25 -0.13 (-0.51%)
Official Closing Price Updated: 8:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 01, 2022 25.11 25.26 24.98 25.25 5,450,686 -0.13(-0.51%)
Jun 30, 2022 25.22 25.44 25.06 25.38 2,405,076 -0.18(-0.70%)
Jun 29, 2022 25.54 25.62 25.45 25.56 2,716,997 -0.04(-0.16%)
Jun 28, 2022 25.92 26.04 25.56 25.60 3,148,068 -0.13(-0.51%)
Jun 27, 2022 25.84 25.87 25.69 25.73 2,094,602 +0.01(+0.04%)
Jun 24, 2022 25.42 25.72 25.40 25.72 1,848,757 +0.54(+2.14%)
Jun 23, 2022 25.15 25.30 24.97 25.18 2,405,183 +0.13(+0.52%)
Jun 22, 2022 24.97 25.21 24.95 25.05 2,043,889 -0.47(-1.84%)
Jun 21, 2022 25.48 25.62 25.46 25.52 2,158,915 +0.39(+1.55%)
Jun 17, 2022 25.26 25.34 24.94 25.13 4,190,422 +0.14(+0.56%)
Jun 16, 2022 25.08 25.12 24.84 24.99 2,841,220 -0.79(-3.06%)
Jun 15, 2022 25.57 25.95 25.42 25.78 2,966,008 +0.36(+1.42%)
Jun 14, 2022 25.31 25.51 25.24 25.42 2,977,661 +0.37(+1.48%)
Jun 13, 2022 25.28 25.41 24.95 25.05 3,937,642 -0.86(-3.32%)
Jun 10, 2022 26.12 26.15 25.84 25.91 2,449,866 -0.22(-0.84%)
Jun 09, 2022 26.52 26.54 26.12 26.13 1,395,445 -0.59(-2.21%)
Jun 08, 2022 26.68 26.82 26.61 26.72 1,344,811 +0.12(+0.45%)
Jun 07, 2022 26.31 26.60 26.27 26.60 1,144,976 +0.14(+0.53%)
Jun 06, 2022 26.71 26.83 26.39 26.46 1,830,541 +0.18(+0.68%)
Jun 03, 2022 26.43 26.45 26.22 26.28 1,343,353 -0.41(-1.54%)
Jun 02, 2022 26.33 26.70 26.27 26.69 2,092,674 +0.47(+1.79%)
Jun 01, 2022 26.55 26.57 26.10 26.22 1,532,950 -0.18(-0.68%)
May 31, 2022 26.66 26.69 26.39 26.40 2,148,961 +0.34(+1.30%)
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%)
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.