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 (%)
Nov 26, 2021 29.90 29.93 29.58 29.74 1,991,096 -0.96(-3.13%)
Nov 24, 2021 30.52 30.70 30.46 30.70 1,151,740 -0.03(-0.10%)
Nov 23, 2021 30.70 30.85 30.56 30.73 829,296 +0.05(+0.16%)
Nov 22, 2021 30.88 30.95 30.67 30.68 888,090 -0.35(-1.13%)
Nov 19, 2021 31.15 31.23 31.02 31.03 632,036 -0.09(-0.29%)
Nov 18, 2021 31.20 31.14 30.96 31.12 830,225 -0.36(-1.14%)
Nov 17, 2021 31.71 31.71 31.41 31.48 901,707 -0.17(-0.54%)
Nov 16, 2021 31.64 31.70 31.53 31.65 644,746 +0.02(+0.06%)
Nov 15, 2021 31.76 31.76 31.58 31.63 790,994 -0.09(-0.28%)
Nov 12, 2021 31.65 31.75 31.59 31.72 619,498 +0.02(+0.06%)
Nov 11, 2021 31.56 31.76 31.55 31.70 741,927 +0.55(+1.77%)
Nov 10, 2021 31.33 31.15 1,016,652 -0.07(-0.22%)
Nov 09, 2021 31.33 31.44 31.16 31.22 902,493 -0.09(-0.29%)
Nov 08, 2021 31.22 31.34 31.19 31.31 918,756 +0.32(+1.03%)
Nov 05, 2021 31.12 31.12 30.86 30.99 843,370 -0.01(-0.03%)
Nov 04, 2021 31.13 31.13 30.88 31.00 796,457 -0.08(-0.26%)
Nov 03, 2021 30.85 31.11 30.76 31.08 1,481,716 +0.25(+0.81%)
Nov 02, 2021 30.90 30.90 30.78 30.83 738,364 -0.37(-1.19%)
Nov 01, 2021 30.90 31.20 30.91 31.20 957,614 +0.29(+0.94%)
Oct 29, 2021 30.96 31.01 30.75 30.91 890,350 -0.40(-1.28%)
Oct 28, 2021 31.18 31.31 31.06 31.31 872,342 -0.02(-0.06%)
Oct 27, 2021 31.38 31.54 31.30 31.33 671,806 -0.21(-0.67%)
Oct 26, 2021 31.79 31.54 756,450 -0.21(-0.66%)
Oct 25, 2021 31.72 31.78 31.56 31.75 1,492,193 +0.15(+0.47%)
Oct 22, 2021 31.73 31.86 31.52 31.60 2,462,784 -0.13(-0.41%)
Oct 21, 2021 31.69 31.77 31.64 31.73 777,702 -0.23(-0.72%)
Oct 20, 2021 32.02 32.03 31.88 31.96 692,534 +0.01(+0.03%)
Oct 19, 2021 31.79 32.00 31.75 31.95 998,031 +0.34(+1.08%)
Oct 18, 2021 31.47 31.70 31.45 31.61 1,291,141 -0.04(-0.13%)
Oct 15, 2021 31.43 31.68 31.39 31.65 3,326,931 +0.38(+1.22%)
Oct 14, 2021 31.35 31.39 31.18 31.27 710,955 +0.05(+0.16%)
Oct 13, 2021 31.10 31.28 31.01 31.22 954,256 +0.40(+1.30%)
Oct 12, 2021 30.97 31.04 30.80 30.82 1,543,239 -0.07(-0.23%)
Oct 11, 2021 31.14 31.21 30.89 30.89 928,171 -0.10(-0.32%)
Oct 08, 2021 30.95 31.03 30.86 30.99 911,902 +0.15(+0.49%)
Oct 07, 2021 30.65 30.96 30.65 30.84 861,242 +0.56(+1.85%)
Oct 06, 2021 29.94 30.28 29.90 30.28 2,015,469 -0.04(-0.13%)
Oct 05, 2021 30.20 30.43 30.17 30.32 1,022,344 +0.28(+0.93%)
Oct 04, 2021 30.30 30.30 29.86 30.04 2,653,097 -0.43(-1.41%)
Oct 01, 2021 30.52 30.60 30.22 30.47 1,543,753 -0.01(-0.03%)
Sep 30, 2021 30.57 30.67 30.41 30.48 1,171,031 +0.26(+0.86%)
Sep 29, 2021 30.43 30.51 30.21 30.22 2,078,179 -0.27(-0.89%)
Sep 28, 2021 30.76 30.77 30.38 30.49 1,425,077 -0.32(-1.04%)
Sep 27, 2021 30.65 30.90 30.56 30.81 1,454,510 +0.17(+0.55%)
Sep 24, 2021 30.69 30.76 30.61 30.64 2,957,081 -0.38(-1.23%)
Sep 23, 2021 30.93 31.04 30.88 31.02 671,135 +0.16(+0.52%)
Sep 22, 2021 30.73 31.05 30.73 30.86 1,164,119 +0.44(+1.45%)
Sep 21, 2021 30.40 30.49 30.27 30.42 1,474,916 +0.25(+0.83%)
Sep 20, 2021 30.30 30.42 29.91 30.17 2,410,082 -0.84(-2.71%)
Sep 17, 2021 31.13 31.17 30.94 31.01 965,154 -0.16(-0.51%)
Sep 16, 2021 31.08 31.19 30.96 31.17 925,746 -0.29(-0.92%)
Sep 15, 2021 31.39 31.48 31.25 31.46 1,371,795 -0.07(-0.22%)
Sep 14, 2021 31.69 31.71 31.45 31.53 1,369,390 -0.30(-0.94%)
Sep 13, 2021 31.79 31.90 31.67 31.83 959,229 +0.06(+0.19%)
Sep 10, 2021 32.03 32.06 31.75 31.77 3,179,962 +0.01(+0.03%)
Sep 09, 2021 31.67 31.84 31.62 31.76 1,455,919 -0.02(-0.06%)
Sep 08, 2021 32.06 32.06 31.72 31.78 1,277,843 -0.46(-1.43%)
Sep 07, 2021 32.14 32.32 32.12 32.24 1,275,436 +0.31(+0.97%)
Sep 03, 2021 31.86 31.99 31.83 31.93 862,017 +0.11(+0.35%)
Sep 02, 2021 31.94 31.99 31.76 31.82 1,571,684 -0.12(-0.38%)
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.