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 )

25.13 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 24.04 24.04 24.04 0 +0.39(+1.63%)
Mar 28, 2018 23.71 23.75 23.48 23.66 951,720 -0.16(-0.67%)
Mar 27, 2018 24.25 24.28 23.73 23.82 1,572,254 -0.44(-1.83%)
Mar 26, 2018 24.08 24.28 23.83 24.26 1,428,786 +0.76(+3.24%)
Mar 23, 2018 23.95 23.99 23.50 23.50 1,211,667 -0.37(-1.54%)
Mar 22, 2018 24.14 24.24 23.86 23.87 1,015,104 -0.80(-3.26%)
Mar 21, 2018 24.47 24.74 24.41 24.67 833,035 +0.13(+0.51%)
Mar 20, 2018 24.50 24.59 24.41 24.55 790,419 +0.23(+0.96%)
Mar 19, 2018 24.43 24.44 24.15 24.31 809,383 -0.25(-1.02%)
Mar 16, 2018 24.55 24.63 24.51 24.56 709,073 -0.05(-0.20%)
Mar 15, 2018 24.71 24.78 24.52 24.61 920,964 -0.09(-0.37%)
Mar 14, 2018 24.84 24.84 24.56 24.71 650,367 +0.03(+0.10%)
Mar 13, 2018 25.02 25.02 24.59 24.68 854,666 -0.23(-0.91%)
Mar 12, 2018 24.86 24.94 24.74 24.91 837,701 +0.09(+0.37%)
Mar 09, 2018 24.58 24.82 24.49 24.81 856,974 +0.44(+1.79%)
Mar 08, 2018 24.41 24.45 24.24 24.38 1,123,075 +0.01(+0.03%)
Mar 07, 2018 24.38 24.09 24.37 1,969,763 +0.03(+0.14%)
Mar 06, 2018 24.53 24.53 24.25 24.34 1,057,302 +0.07(+0.28%)
Mar 05, 2018 23.94 24.30 23.92 24.27 2,333,857 +0.09(+0.38%)
Mar 02, 2018 23.88 24.22 23.69 24.18 1,646,526 +0.08(+0.31%)
Mar 01, 2018 24.38 24.50 23.90 24.10 2,968,411 -0.03(-0.10%)
Feb 28, 2018 24.57 24.57 24.12 24.13 2,952,187 -0.39(-1.57%)
Feb 27, 2018 24.89 24.91 24.50 24.51 1,529,662 -0.70(-2.79%)
Feb 26, 2018 25.08 25.22 24.91 25.22 1,105,139 +0.18(+0.74%)
Feb 23, 2018 24.91 25.04 24.80 25.03 1,646,042 +0.40(+1.63%)
Feb 22, 2018 24.59 24.63 2,460,253 +0.08(+0.31%)
Feb 21, 2018 24.85 25.05 24.55 24.55 1,224,507 -0.03(-0.10%)
Feb 20, 2018 24.55 24.65 24.44 24.58 2,316,614 -0.21(-0.84%)
Feb 16, 2018 24.79 24.79 24.79 0 -0.16(-0.64%)
Feb 15, 2018 24.86 25.04 24.78 24.95 2,350,616 +0.42(+1.71%)
Feb 14, 2018 23.86 24.56 23.79 24.53 4,258,364 +0.59(+2.49%)
Feb 13, 2018 23.85 24.03 23.77 23.93 1,743,211 +0.11(+0.46%)
Feb 12, 2018 23.68 23.95 23.53 23.83 1,963,373 +0.41(+1.75%)
Feb 09, 2018 23.37 23.57 22.73 23.42 2,408,981 +0.35(+1.53%)
Feb 08, 2018 24.03 24.03 23.05 23.06 1,983,184 -0.80(-3.37%)
Feb 07, 2018 24.19 24.40 23.85 23.87 2,122,351 -0.69(-2.80%)
Feb 06, 2018 23.73 24.70 23.63 24.55 3,475,747 +0.44(+1.82%)
Feb 05, 2018 24.66 24.85 23.80 24.11 2,579,524 -0.57(-2.32%)
Feb 02, 2018 25.11 25.11 24.68 24.69 1,810,996 -0.57(-2.26%)
Feb 01, 2018 25.33 25.42 25.23 25.26 1,880,570 -0.36(-1.41%)
Jan 31, 2018 25.64 25.64 25.33 25.62 4,794,352 +0.32(+1.26%)
Jan 30, 2018 25.41 25.41 25.31 25.30 1,627,324 -0.34(-1.31%)
Jan 29, 2018 25.72 25.72 25.59 25.64 1,407,448 -0.40(-1.54%)
Jan 26, 2018 25.89 26.04 25.81 26.04 1,247,850 +0.34(+1.30%)
Jan 25, 2018 25.74 25.93 25.60 25.70 1,467,901 -0.08(-0.29%)
Jan 24, 2018 25.69 25.81 25.58 25.78 1,473,067 +0.23(+0.89%)
Jan 23, 2018 25.44 25.55 25.39 25.55 1,434,835 +0.10(+0.40%)
Jan 22, 2018 25.28 25.45 25.24 25.45 1,603,371 +0.23(+0.93%)
Jan 19, 2018 25.17 25.22 25.07 25.22 975,551 +0.20(+0.80%)
Jan 18, 2018 24.96 25.04 24.94 25.02 1,122,566 +0.07(+0.27%)
Jan 17, 2018 24.81 25.01 24.75 24.95 1,562,989 +0.38(+1.53%)
Jan 16, 2018 24.72 24.80 24.53 24.57 1,350,738 -0.06(-0.24%)
Jan 12, 2018 24.63 24.63 24.63 0 +0.22(+0.89%)
Jan 11, 2018 24.26 24.41 24.21 24.41 1,426,476 +0.13(+0.55%)
Jan 10, 2018 24.26 24.31 24.18 24.28 1,609,022 -0.12(-0.48%)
Jan 09, 2018 24.43 24.43 24.26 24.40 1,915,450 -0.02(-0.07%)
Jan 08, 2018 24.35 24.44 24.32 24.41 1,113,952 +0.02(+0.07%)
Jan 05, 2018 24.24 24.40 24.19 24.40 1,457,729 +0.22(+0.90%)
Jan 04, 2018 24.16 24.24 24.15 24.18 1,170,113 +0.13(+0.52%)
Jan 03, 2018 23.93 24.08 23.93 24.05 1,775,654 +0.26(+1.09%)
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.