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 )

22.87 +0.20 (+0.88%)
Official Closing Price Updated: 8:00 PM EDT, Sep 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2022 22.57 22.94 22.54 22.87 5,542,923 +0.20(+0.88%)
Sep 27, 2022 22.89 23.02 22.61 22.67 3,538,059 -0.04(-0.18%)
Sep 26, 2022 22.85 22.97 22.68 22.71 3,514,342 -0.31(-1.35%)
Sep 23, 2022 23.15 23.16 22.89 23.02 9,078,064 -0.54(-2.29%)
Sep 22, 2022 23.62 23.69 23.47 23.56 8,928,576 -0.08(-0.34%)
Sep 21, 2022 23.90 24.00 23.62 23.64 3,054,999 -0.42(-1.75%)
Sep 20, 2022 24.05 24.14 23.95 24.06 3,688,905 -0.06(-0.25%)
Sep 19, 2022 23.89 24.14 23.88 24.12 2,797,922 +0.06(+0.25%)
Sep 16, 2022 24.10 24.15 23.95 24.06 3,689,857 -0.30(-1.23%)
Sep 15, 2022 24.41 24.55 24.29 24.36 2,236,323 -0.22(-0.90%)
Sep 14, 2022 24.57 24.62 24.46 24.58 1,686,224 +0.13(+0.53%)
Sep 13, 2022 24.74 24.82 24.40 24.45 2,577,173 -0.76(-3.01%)
Sep 12, 2022 25.09 25.25 25.04 25.21 1,081,633 +0.33(+1.33%)
Sep 09, 2022 24.74 24.91 24.74 24.88 1,168,756 +0.36(+1.47%)
Sep 08, 2022 24.39 24.54 24.34 24.52 2,310,212 -0.10(-0.41%)
Sep 07, 2022 24.32 24.64 24.30 24.62 2,029,275 +0.17(+0.70%)
Sep 06, 2022 24.62 24.63 24.39 24.45 1,760,848 -0.19(-0.77%)
Sep 02, 2022 24.82 24.93 24.60 24.64 1,174,439 -0.23(-0.92%)
Sep 01, 2022 24.83 24.87 24.61 24.87 2,189,362 -0.13(-0.52%)
Aug 31, 2022 25.17 25.27 25.00 25.00 1,473,740 +0.05(+0.20%)
Aug 30, 2022 25.36 25.36 24.87 24.95 1,556,509 -0.34(-1.34%)
Aug 29, 2022 25.34 25.49 25.28 25.29 1,636,330 -0.11(-0.43%)
Aug 26, 2022 25.92 25.95 25.38 25.40 1,271,731 -0.34(-1.32%)
Aug 25, 2022 25.46 25.74 25.42 25.74 1,374,093 +0.51(+2.02%)
Aug 24, 2022 25.03 25.37 25.03 25.23 1,153,859 +0.03(+0.12%)
Aug 23, 2022 25.08 25.27 25.03 25.20 1,180,274 +0.13(+0.52%)
Aug 22, 2022 25.07 25.12 25.02 25.07 1,256,725 -0.17(-0.67%)
Aug 19, 2022 25.32 25.34 25.15 25.24 1,197,404 -0.29(-1.14%)
Aug 18, 2022 25.59 25.59 25.41 25.53 1,171,489 -0.14(-0.55%)
Aug 17, 2022 25.65 25.79 25.60 25.67 1,308,641 -0.04(-0.16%)
Aug 16, 2022 25.66 25.77 25.63 25.71 1,457,266 -0.02(-0.08%)
Aug 15, 2022 25.59 25.76 25.58 25.73 1,744,634 -0.10(-0.39%)
Aug 12, 2022 25.56 25.83 25.54 25.83 1,066,275 +0.24(+0.94%)
Aug 11, 2022 25.67 25.90 25.52 25.59 1,241,215 +0.14(+0.55%)
Aug 10, 2022 25.31 25.47 25.21 25.45 1,947,539 +0.31(+1.23%)
Aug 09, 2022 25.23 25.26 25.07 25.14 1,332,016 -0.05(-0.20%)
Aug 08, 2022 25.21 25.33 25.13 25.19 1,781,123 +0.03(+0.12%)
Aug 05, 2022 24.98 25.18 24.95 25.16 1,788,291 +0.01(+0.04%)
Aug 04, 2022 25.11 25.20 25.04 25.15 1,907,455 +0.19(+0.76%)
Aug 03, 2022 24.82 24.99 24.69 24.96 1,929,200 +0.15(+0.60%)
Aug 02, 2022 24.71 25.06 24.64 24.81 2,207,818 -0.12(-0.48%)
Aug 01, 2022 24.88 25.07 24.74 24.93 1,933,280 -0.19(-0.76%)
Jul 29, 2022 24.92 25.14 24.82 25.12 2,451,161 -0.13(-0.51%)
Jul 28, 2022 25.18 25.26 24.90 25.25 1,451,856 +0.10(+0.40%)
Jul 27, 2022 24.92 25.21 24.82 25.15 1,720,034 +0.44(+1.78%)
Jul 26, 2022 24.89 24.95 24.66 24.71 2,640,264 -0.21(-0.84%)
Jul 25, 2022 24.84 24.92 24.77 24.92 2,168,285 +0.11(+0.44%)
Jul 22, 2022 25.01 25.05 24.68 24.81 2,722,734 -0.24(-0.96%)
Jul 21, 2022 24.87 25.07 24.84 25.05 2,622,940 +0.24(+0.97%)
Jul 20, 2022 24.84 24.88 24.70 24.81 2,247,539 -0.06(-0.24%)
Jul 19, 2022 24.78 24.91 24.72 24.87 1,720,657 +0.34(+1.39%)
Jul 18, 2022 24.70 24.84 24.49 24.53 2,426,148 +0.15(+0.62%)
Jul 15, 2022 24.26 24.38 24.04 24.38 3,188,001 +0.10(+0.41%)
Jul 14, 2022 24.27 24.32 24.07 24.28 7,400,811 -0.20(-0.82%)
Jul 13, 2022 24.20 24.61 24.18 24.48 5,968,842 -0.06(-0.24%)
Jul 12, 2022 24.53 24.68 24.44 24.54 3,753,977 -0.10(-0.41%)
Jul 11, 2022 24.81 24.81 24.59 24.64 3,166,634 -0.68(-2.69%)
Jul 08, 2022 25.28 25.42 25.17 25.32 1,776,802 -0.08(-0.31%)
Jul 07, 2022 25.20 25.46 25.20 25.40 1,894,290 +0.52(+2.09%)
Jul 06, 2022 24.91 24.97 24.70 24.88 2,366,903 -0.16(-0.64%)
Jul 05, 2022 24.75 25.05 24.64 25.04 3,860,072 -0.21(-0.83%)
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.