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 )

29.74 USD -0.96 (-3.13%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 32.72 32.90 32.62 32.82 3,195,855 +0.17(+0.52%)
May 27, 2021 32.65 32.68 32.53 32.65 973,249 +0.06(+0.18%)
May 26, 2021 32.46 32.60 32.43 32.59 989,180 +0.24(+0.74%)
May 25, 2021 32.43 32.47 32.28 32.35 1,337,686 +0.33(+1.03%)
May 24, 2021 31.90 32.08 31.83 32.02 940,924 +0.30(+0.95%)
May 21, 2021 32.07 32.10 31.67 31.72 1,173,852 -0.40(-1.25%)
May 20, 2021 31.98 32.15 31.95 32.12 1,027,495 +0.17(+0.53%)
May 19, 2021 31.63 32.01 31.63 31.95 2,663,641 -0.09(-0.28%)
May 18, 2021 32.01 32.18 31.97 32.04 1,044,215 +0.40(+1.26%)
May 17, 2021 31.43 31.64 31.37 31.64 1,243,226 +0.05(+0.16%)
May 14, 2021 31.34 31.59 31.28 31.59 1,635,412 +0.53(+1.71%)
May 13, 2021 31.21 31.33 30.86 31.06 1,369,069 -0.05(-0.16%)
May 12, 2021 31.45 31.56 31.04 31.11 2,421,881 -0.79(-2.48%)
May 11, 2021 31.35 31.91 31.32 31.90 1,368,187 -0.05(-0.16%)
May 10, 2021 32.38 32.38 31.92 31.95 1,708,452 -0.64(-1.96%)
May 07, 2021 32.47 32.70 32.42 32.59 1,435,355 +0.31(+0.96%)
May 06, 2021 32.09 32.28 32.03 32.28 984,299 +0.30(+0.94%)
May 05, 2021 32.00 32.09 31.88 31.98 1,232,040 +0.13(+0.41%)
May 04, 2021 31.94 31.98 31.60 31.85 1,583,970 -0.38(-1.18%)
May 03, 2021 32.22 32.35 32.10 32.23 1,901,393 +0.00(+0.00%)
Apr 30, 2021 32.37 32.41 32.13 32.23 1,013,500 -0.48(-1.47%)
Apr 29, 2021 32.93 32.93 32.49 32.71 2,094,048 -0.13(-0.40%)
Apr 28, 2021 32.76 32.95 32.62 32.84 2,502,102 +0.29(+0.89%)
Apr 27, 2021 32.57 32.63 32.49 32.55 1,926,962 +0.04(+0.12%)
Apr 26, 2021 32.43 32.53 32.33 32.51 1,412,151 +0.05(+0.15%)
Apr 23, 2021 32.33 32.51 32.31 32.46 1,018,600 +0.39(+1.22%)
Apr 22, 2021 32.16 32.22 31.93 32.07 1,035,134 -0.02(-0.06%)
Apr 21, 2021 31.80 32.11 31.69 32.09 972,442 +0.24(+0.75%)
Apr 20, 2021 32.11 32.12 31.76 31.85 1,958,086 -0.25(-0.78%)
Apr 19, 2021 32.17 32.20 32.01 32.10 2,121,206 -0.14(-0.43%)
Apr 16, 2021 32.22 32.28 32.07 32.24 1,072,200 +0.13(+0.40%)
Apr 15, 2021 32.09 32.12 31.97 32.11 1,373,137 +0.26(+0.82%)
Apr 14, 2021 31.93 32.01 31.79 31.85 1,541,048 +0.20(+0.63%)
Apr 13, 2021 31.51 31.76 31.45 31.65 1,454,448 +0.05(+0.16%)
Apr 12, 2021 31.58 31.60 31.46 31.60 1,301,819 -0.23(-0.72%)
Apr 09, 2021 31.79 31.83 31.70 31.83 1,128,800 -0.26(-0.81%)
Apr 08, 2021 32.11 32.22 32.03 32.09 1,972,235 +0.33(+1.04%)
Apr 07, 2021 31.80 31.86 31.65 31.76 1,734,079 -0.54(-1.67%)
Apr 06, 2021 32.08 32.40 32.04 32.30 1,512,618 +0.15(+0.47%)
Apr 05, 2021 32.20 32.21 32.04 32.15 1,732,756 +0.11(+0.34%)
Apr 01, 2021 32.19 32.26 31.99 32.04 1,746,200 +0.26(+0.82%)
Mar 31, 2021 31.59 31.82 31.54 31.78 2,071,662 +0.15(+0.47%)
Mar 30, 2021 31.49 31.64 31.39 31.63 3,783,623 +0.11(+0.35%)
Mar 29, 2021 31.44 31.62 31.34 31.52 1,844,582 -0.15(-0.47%)
Mar 26, 2021 31.17 31.67 30.99 31.67 3,303,200 +0.79(+2.56%)
Mar 25, 2021 30.75 30.97 30.69 30.88 3,365,117 +0.07(+0.23%)
Mar 24, 2021 31.39 31.39 30.81 30.81 1,575,003 -0.85(-2.68%)
Mar 23, 2021 31.81 31.90 31.59 31.66 1,950,162 -0.51(-1.59%)
Mar 22, 2021 32.14 32.26 31.98 32.17 2,478,664 -0.05(-0.16%)
Mar 19, 2021 31.95 32.23 31.83 32.22 1,305,100 +0.33(+1.03%)
Mar 18, 2021 32.15 32.24 31.86 31.89 1,732,039 -0.57(-1.76%)
Mar 17, 2021 32.00 32.55 31.92 32.46 2,424,347 +0.04(+0.12%)
Mar 16, 2021 32.35 32.50 32.26 32.42 1,012,623 +0.14(+0.43%)
Mar 15, 2021 32.09 32.28 31.97 32.28 1,853,563 +0.04(+0.12%)
Mar 12, 2021 32.16 32.26 32.01 32.24 1,029,000 -0.65(-1.98%)
Mar 11, 2021 32.63 32.92 32.47 32.89 1,043,102 +0.97(+3.04%)
Mar 10, 2021 32.15 32.20 31.75 31.92 1,884,965 -0.08(-0.25%)
Mar 09, 2021 31.72 32.13 31.71 32.00 1,606,484 +0.73(+2.33%)
Mar 08, 2021 31.62 31.69 31.22 31.27 2,178,383 -0.87(-2.71%)
Mar 05, 2021 32.25 32.30 31.56 32.14 2,099,500 +0.24(+0.75%)
Mar 04, 2021 32.45 32.59 31.71 31.90 1,912,258 -0.70(-2.15%)
Mar 03, 2021 32.87 32.98 32.45 32.60 1,196,081 +0.01(+0.03%)
Mar 02, 2021 32.74 32.76 32.51 32.59 912,711 -0.31(-0.94%)
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.