SCHWAB EMERGING MARKETS EQUITY $25.50

down -0.15


24/5/2013 04:24 PM  |  NYSEARCA : SCHE  |  Industries :
Type:

SCHE historical data

Date Open High Low Close Volume
5/24/2013 25.55 25.55 25.36 25.50 1464
5/23/2013 25.55 25.69 25.36 25.65 2436
5/22/2013 26.18 26.37 25.78 25.82 3297
5/21/2013 26.09 26.20 25.97 26.14 1580
5/20/2013 26.08 26.15 26.01 26.15 1943
5/17/2013 26.15 26.17 25.99 26.07 5120
5/16/2013 26.12 26.23 26.03 26.04 1726
5/15/2013 26.16 26.23 26.05 26.16 13280
5/14/2013 26.18 26.33 26.18 26.25 2379
5/13/2013 26.24 26.24 26.11 26.18 3153
5/10/2013 26.36 26.39 26.21 26.33 3247
5/9/2013 26.56 26.65 26.34 26.41 1608
5/8/2013 26.51 26.64 26.50 26.63 2382
5/7/2013 26.27 26.44 26.23 26.36 3158
5/6/2013 26.11 26.17 26.06 26.14 2140
5/3/2013 26.02 26.24 26.00 26.13 5109
5/2/2013 25.78 25.90 25.75 25.88 1806
5/1/2013 25.91 25.91 25.57 25.65 1898
4/30/2013 25.68 25.97 25.59 25.94 3386
4/29/2013 25.53 25.65 25.52 25.59 1506
4/26/2013 25.44 25.47 25.28 25.36 1468
4/25/2013 25.40 25.63 25.37 25.52 3425
4/24/2013 25.25 25.42 25.25 25.37 809
4/23/2013 25.09 25.25 25.03 25.22 1230
4/22/2013 25.13 25.14 24.94 25.10 2923
4/19/2013 25.03 25.10 24.95 25.06 801
4/18/2013 24.88 24.95 24.60 24.66 12675
4/17/2013 24.97 24.97 24.62 24.70 3384
4/16/2013 25.04 25.17 24.94 25.16 2163
4/15/2013 25.09 25.11 24.60 24.63 3331
4/12/2013 25.27 25.41 25.14 25.31 3505
4/11/2013 25.57 25.65 25.50 25.60 2069
4/10/2013 25.41 25.69 25.41 25.58 1720
4/9/2013 25.10 25.43 25.05 25.32 2035
4/8/2013 25.00 25.09 24.92 25.08 3347
4/5/2013 24.78 25.12 24.55 25.07 2104
4/4/2013 25.12 25.13 24.94 25.07 1829
4/3/2013 25.30 25.33 25.00 25.03 2158
4/2/2013 25.49 25.50 25.36 25.41 1544
4/1/2013 25.55 25.56 25.29 25.32 1741
3/28/2013 25.43 25.55 25.38 25.55 2406
3/27/2013 25.27 25.49 25.17 25.48 1803
3/26/2013 25.21 25.40 25.21 25.36 1581
3/25/2013 25.32 25.33 25.01 25.10 2401
3/22/2013 25.18 25.19 25.10 25.19 1218
3/21/2013 25.30 25.30 25.11 25.12 5066
3/20/2013 25.49 25.49 25.36 25.38 15452
3/19/2013 25.45 25.46 25.06 25.19 3868
3/18/2013 25.50 25.57 25.33 25.46 2222
3/15/2013 25.89 25.89 25.70 25.71 4275
3/14/2013 25.85 26.00 25.85 25.95 1511
3/13/2013 26.07 26.07 25.80 25.81 11029
3/12/2013 26.32 26.32 26.08 26.15 2437
3/11/2013 26.40 26.41 26.29 26.37 1592
3/8/2013 26.44 26.53 26.34 26.52 2880
3/7/2013 26.20 26.28 26.13 26.26 7367
3/6/2013 26.09 26.16 26.03 26.13 1505
3/5/2013 25.89 26.06 25.89 25.97 2348
3/4/2013 25.69 25.74 25.59 25.74 2581
3/1/2013 25.87 25.98 25.73 25.95 2608
2/28/2013 25.93 26.08 25.90 25.90 2524
2/27/2013 25.77 26.05 25.68 26.00 2417
2/26/2013 25.67 25.78 25.56 25.77 3034
2/25/2013 26.17 26.17 25.59 25.61 3148
2/22/2013 25.86 25.96 25.80 25.96 1132
2/21/2013 25.91 25.91 25.68 25.79 3700
2/20/2013 26.39 26.43 26.06 26.08 2402
2/19/2013 26.36 26.46 26.34 26.41 3173
2/15/2013 26.43 26.43 26.32 26.35 1941
2/14/2013 26.28 26.45 26.25 26.38 4454
2/13/2013 26.44 26.56 26.43 26.48 2374
2/12/2013 26.33 26.47 26.27 26.41 1753
2/11/2013 26.35 26.37 26.25 26.35 2469
2/8/2013 26.25 26.41 26.20 26.39 3452
2/7/2013 26.38 26.38 26.10 26.24 3324
2/6/2013 26.38 26.41 26.28 26.41 3148
2/5/2013 26.56 26.61 26.46 26.46 2073
2/4/2013 26.59 26.59 26.35 26.39 3592
2/1/2013 26.65 26.83 26.65 26.73 3522
1/31/2013 26.58 26.60 26.45 26.45 7625
1/30/2013 26.56 26.61 26.50 26.54 1992
1/29/2013 26.51 26.75 26.51 26.70 1910
1/28/2013 26.55 26.62 26.37 26.43 2708
1/25/2013 26.63 26.65 26.46 26.62 2618
1/24/2013 26.60 26.71 26.52 26.57 2316
1/23/2013 26.69 26.70 26.59 26.60 2971
1/22/2013 26.69 26.75 26.64 26.72 3106
1/18/2013 26.73 26.80 26.65 26.78 2405
1/17/2013 26.69 26.74 26.60 26.70 1647
1/16/2013 26.40 26.56 26.37 26.51 1849
1/15/2013 26.53 26.57 26.47 26.57 2546
1/14/2013 26.68 26.73 26.53 26.67 4407
1/11/2013 26.56 26.61 26.48 26.57 3245
1/10/2013 26.65 26.79 26.57 26.77 5018
1/9/2013 26.48 26.65 26.48 26.60 3390
1/8/2013 26.56 26.57 26.35 26.46 18200
1/7/2013 26.67 26.69 26.61 26.69 5024
1/4/2013 26.69 26.81 26.62 26.76 5166
1/3/2013 26.78 26.94 26.67 26.79 5339
1/2/2013 26.69 26.90 26.65 26.86 23872
Marketplace
Trading Center