Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic
  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Schwab Emrg Mkts Equity ETF (NY: SCHE )

29.86 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 26.28 26.47 26.06 26.47 720,756 +0.11(+0.42%)
Oct 30, 2019 26.19 26.36 26.10 26.36 794,531 +0.09(+0.34%)
Oct 29, 2019 26.23 26.32 26.23 26.27 858,565 -0.10(-0.38%)
Oct 28, 2019 26.33 26.45 26.27 26.37 2,320,870 +0.12(+0.46%)
Oct 25, 2019 26.06 26.25 26.05 26.25 748,300 +0.20(+0.77%)
Oct 24, 2019 26.12 26.16 26.04 26.05 733,014 +0.02(+0.08%)
Oct 23, 2019 25.94 26.07 25.90 26.03 665,162 +0.01(+0.04%)
Oct 22, 2019 26.03 26.11 26.01 26.02 659,457 -0.02(-0.08%)
Oct 21, 2019 25.93 26.07 25.89 26.04 1,567,026 +0.19(+0.74%)
Oct 18, 2019 25.95 25.99 25.79 25.85 791,700 -0.10(-0.39%)
Oct 17, 2019 26.04 26.07 25.92 25.95 583,541 +0.08(+0.31%)
Oct 16, 2019 25.76 25.88 25.70 25.87 728,649 +0.12(+0.47%)
Oct 15, 2019 25.64 25.82 25.58 25.75 1,394,723 +0.17(+0.66%)
Oct 14, 2019 25.63 25.66 25.55 25.58 510,425 -0.10(-0.39%)
Oct 11, 2019 25.62 25.83 25.60 25.68 1,481,500 +0.39(+1.54%)
Oct 10, 2019 25.11 25.37 25.11 25.29 709,956 +0.25(+1.00%)
Oct 09, 2019 25.05 25.12 25.01 25.04 868,156 +0.21(+0.85%)
Oct 08, 2019 24.95 25.00 24.83 24.83 2,512,583 -0.19(-0.76%)
Oct 07, 2019 25.09 25.20 24.99 25.02 629,471 -0.19(-0.75%)
Oct 04, 2019 25.05 25.23 25.04 25.21 1,247,000 +0.10(+0.40%)
Oct 03, 2019 24.96 25.13 24.85 25.11 777,504 +0.26(+1.05%)
Oct 02, 2019 24.88 24.88 24.73 24.85 1,208,643 -0.15(-0.60%)
Oct 01, 2019 25.15 25.15 24.93 25.00 1,243,060 -0.13(-0.52%)
Sep 30, 2019 25.22 25.29 25.12 25.13 1,048,523 +0.05(+0.20%)
Sep 27, 2019 25.37 25.42 24.96 25.08 1,302,300 -0.27(-1.07%)
Sep 26, 2019 25.39 25.42 25.28 25.35 1,696,089 -0.01(-0.04%)
Sep 25, 2019 25.19 25.38 25.11 25.36 1,684,700 +0.03(+0.12%)
Sep 24, 2019 25.53 25.57 25.28 25.33 1,836,726 -0.26(-1.02%)
Sep 23, 2019 25.48 25.60 25.46 25.59 689,187 +0.02(+0.08%)
Sep 20, 2019 25.66 25.73 25.46 25.57 870,900 +0.08(+0.31%)
Sep 19, 2019 25.61 25.68 25.47 25.49 586,108 -0.16(-0.62%)
Sep 18, 2019 25.69 25.72 25.43 25.65 968,927 -0.12(-0.47%)
Sep 17, 2019 25.53 25.77 25.50 25.77 577,150 +0.01(+0.04%)
Sep 16, 2019 25.76 25.87 25.69 25.76 1,176,029 -0.18(-0.69%)
Sep 13, 2019 25.95 26.00 25.89 25.94 720,400 +0.12(+0.46%)
Sep 12, 2019 25.76 25.93 25.69 25.82 946,384 +0.18(+0.70%)
Sep 11, 2019 25.53 25.66 25.50 25.64 845,878 +0.19(+0.75%)
Sep 10, 2019 25.41 25.50 25.31 25.45 644,114 -0.01(-0.04%)
Sep 09, 2019 25.45 25.54 25.39 25.46 912,480 +0.04(+0.16%)
Sep 06, 2019 25.46 25.49 25.38 25.42 1,437,300 +0.14(+0.55%)
Sep 05, 2019 25.26 25.39 25.26 25.28 718,436 +0.25(+1.00%)
Sep 04, 2019 24.98 25.07 24.93 25.03 1,144,618 +0.35(+1.42%)
Sep 03, 2019 24.57 24.68 24.54 24.68 988,685 -0.14(-0.56%)
Aug 30, 2019 24.79 24.83 24.68 24.82 1,174,300 +0.20(+0.81%)
Aug 29, 2019 24.53 24.66 24.45 24.62 938,887 +0.24(+0.98%)
Aug 28, 2019 24.23 24.39 24.19 24.38 1,023,889 +0.08(+0.33%)
Aug 27, 2019 24.38 24.50 24.26 24.30 999,569 +0.02(+0.08%)
Aug 26, 2019 24.32 24.37 24.23 24.28 1,377,387 +0.14(+0.58%)
Aug 23, 2019 24.44 24.67 24.11 24.14 1,134,800 -0.36(-1.47%)
Aug 22, 2019 24.61 24.66 24.42 24.50 1,444,234 -0.28(-1.13%)
Aug 21, 2019 24.77 24.78 24.66 24.78 992,493 +0.22(+0.90%)
Aug 20, 2019 24.58 24.67 24.52 24.56 828,674 -0.01(-0.04%)
Aug 19, 2019 24.76 24.76 24.54 24.57 1,032,284 +0.09(+0.37%)
Aug 16, 2019 24.33 24.52 24.33 24.48 1,358,500 +0.29(+1.20%)
Aug 15, 2019 24.20 24.24 24.02 24.19 3,290,716 +0.19(+0.79%)
Aug 14, 2019 24.20 24.25 23.99 24.00 2,216,855 -0.69(-2.79%)
Aug 13, 2019 24.23 24.80 24.16 24.69 1,024,288 +0.32(+1.31%)
Aug 12, 2019 24.35 24.48 24.30 24.37 2,161,691 -0.24(-0.98%)
Aug 09, 2019 24.75 24.76 24.52 24.61 3,556,600 -0.30(-1.20%)
Aug 08, 2019 24.72 24.91 24.66 24.91 1,870,711 +0.33(+1.34%)
Aug 07, 2019 24.25 24.59 24.14 24.58 1,471,833 +0.11(+0.45%)
Aug 06, 2019 24.57 24.59 24.29 24.47 2,617,035 +0.32(+1.33%)
Aug 05, 2019 24.35 24.43 24.01 24.15 1,811,324 -0.83(-3.32%)
Aug 02, 2019 25.19 25.22 24.94 24.98 2,324,800 -0.27(-1.07%)
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.
 
 
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.