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 )

29.05 USD +0.07 (+0.24%)
Official Closing Price Updated: 8:00 PM EST, Jan 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 24.03 24.06 23.97 23.97 1,028,555 -0.22(-0.91%)
Mar 30, 2017 24.23 24.30 24.18 24.19 505,588 -0.15(-0.62%)
Mar 29, 2017 24.22 24.34 24.20 24.34 719,159 +0.06(+0.25%)
Mar 28, 2017 24.21 24.34 24.21 24.28 1,126,501 +0.07(+0.29%)
Mar 27, 2017 24.11 24.23 24.02 24.21 576,318 -0.08(-0.33%)
Mar 24, 2017 24.23 24.34 24.22 24.29 890,520 +0.05(+0.21%)
Mar 23, 2017 24.16 24.31 24.12 24.24 705,033 +0.01(+0.04%)
Mar 22, 2017 24.08 24.27 24.02 24.23 667,452 +0.10(+0.41%)
Mar 21, 2017 24.50 24.54 24.09 24.13 809,467 -0.28(-1.15%)
Mar 20, 2017 24.26 24.45 24.21 24.41 567,877 +0.24(+0.99%)
Mar 17, 2017 24.20 24.22 24.11 24.17 908,061 -0.01(-0.04%)
Mar 16, 2017 24.21 24.26 24.16 24.18 1,056,558 +0.15(+0.62%)
Mar 15, 2017 23.54 24.08 23.49 24.03 771,844 +0.59(+2.52%)
Mar 14, 2017 23.50 23.53 23.42 23.44 672,985 -0.15(-0.64%)
Mar 13, 2017 23.51 23.62 23.49 23.59 665,795 +0.32(+1.38%)
Mar 10, 2017 23.22 23.29 23.15 23.27 495,446 +0.22(+0.95%)
Mar 09, 2017 23.14 23.14 22.93 23.05 828,484 -0.21(-0.90%)
Mar 08, 2017 23.43 23.45 23.24 23.26 608,790 -0.24(-1.02%)
Mar 07, 2017 23.54 23.56 23.46 23.50 613,563 +0.01(+0.04%)
Mar 06, 2017 23.52 23.55 23.43 23.49 849,577 -0.02(-0.09%)
Mar 03, 2017 23.41 23.52 23.35 23.51 780,463 +0.24(+1.03%)
Mar 02, 2017 23.46 23.46 23.26 23.27 777,663 -0.44(-1.86%)
Mar 01, 2017 23.52 23.72 23.52 23.71 888,659 +0.34(+1.45%)
Feb 28, 2017 23.52 23.52 23.33 23.37 847,069 -0.18(-0.76%)
Feb 27, 2017 23.59 23.63 23.51 23.55 568,520 -0.08(-0.34%)
Feb 24, 2017 23.64 23.67 23.57 23.63 759,756 -0.27(-1.13%)
Feb 23, 2017 24.00 24.01 23.88 23.90 840,439 +0.04(+0.17%)
Feb 22, 2017 23.81 23.88 23.78 23.86 753,550 +0.02(+0.08%)
Feb 21, 2017 23.74 23.84 23.70 23.84 728,243 +0.20(+0.85%)
Feb 17, 2017 23.64 23.64 23.64 0 -0.09(-0.38%)
Feb 16, 2017 23.82 23.86 23.70 23.73 1,032,994 -0.07(-0.29%)
Feb 15, 2017 23.61 23.80 23.60 23.80 551,555 +0.20(+0.85%)
Feb 14, 2017 23.53 23.60 23.39 23.60 655,547 +0.03(+0.13%)
Feb 13, 2017 23.50 23.60 23.49 23.57 1,173,101 +0.11(+0.47%)
Feb 10, 2017 23.30 23.46 23.28 23.46 1,051,011 +0.23(+0.99%)
Feb 09, 2017 23.25 23.26 23.19 23.23 608,494 +0.11(+0.48%)
Feb 08, 2017 23.12 22.98 23.12 513,395 +0.18(+0.78%)
Feb 07, 2017 23.03 23.05 22.92 22.94 768,596 -0.11(-0.48%)
Feb 06, 2017 23.11 23.11 23.02 23.05 527,378 -0.06(-0.26%)
Feb 03, 2017 23.06 23.14 22.99 23.11 933,727 +0.13(+0.57%)
Feb 02, 2017 22.95 22.98 22.91 22.98 884,875 +0.07(+0.31%)
Feb 01, 2017 22.97 23.00 22.82 22.91 1,041,398 +0.12(+0.53%)
Jan 31, 2017 22.87 22.89 22.74 22.79 1,499,591 -0.08(-0.35%)
Jan 30, 2017 22.85 22.89 22.80 22.87 902,379 -0.13(-0.57%)
Jan 27, 2017 22.98 23.02 22.92 23.00 689,534 +0.01(+0.04%)
Jan 26, 2017 23.03 23.05 22.94 22.99 827,814 -0.07(-0.30%)
Jan 25, 2017 22.95 23.06 22.90 23.06 837,826 +0.23(+1.01%)
Jan 24, 2017 22.76 22.89 22.74 22.83 722,212 +0.17(+0.75%)
Jan 23, 2017 22.52 22.67 22.49 22.66 717,304 +0.27(+1.21%)
Jan 20, 2017 22.34 22.39 22.23 22.39 472,642 +0.08(+0.36%)
Jan 19, 2017 22.38 22.41 22.22 22.31 780,473 -0.06(-0.27%)
Jan 18, 2017 22.48 22.50 22.33 22.37 1,033,479 -0.05(-0.22%)
Jan 17, 2017 22.43 22.46 22.38 22.42 877,070 -0.06(-0.27%)
Jan 13, 2017 22.48 22.48 22.48 0 +0.01(+0.04%)
Jan 12, 2017 22.52 22.52 22.38 22.47 1,290,758 +0.04(+0.18%)
Jan 11, 2017 22.20 22.45 22.11 22.43 1,228,715 +0.20(+0.90%)
Jan 10, 2017 22.24 22.32 22.20 22.23 668,416 +0.14(+0.63%)
Jan 09, 2017 22.10 22.14 22.05 22.09 1,479,071 -0.03(-0.14%)
Jan 06, 2017 22.15 22.15 22.06 22.12 759,672 -0.09(-0.41%)
Jan 05, 2017 22.14 22.23 22.10 22.21 762,953 +0.23(+1.05%)
Jan 04, 2017 21.91 22.01 21.88 21.98 1,231,809 +0.23(+1.06%)
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.