Schwab Emerging Markets Equity ETF™ $24.89

up +0.29


17/4/2014 06:40 PM  |  NYSEARCA : SCHE
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SCHE historical data

Date Open High Low Close Volume
4/17/201424.6424.9624.6024.89224,634
4/16/201424.5024.6624.4424.60248,701
4/15/201424.5824.5924.0824.38293,484
4/14/201424.8424.8424.6224.73181,534
4/11/201424.6524.7724.5624.75276,584
4/10/201425.0525.0924.7224.76365,152
4/9/201424.9225.0624.6624.982,965,640
4/8/201424.8225.0024.7524.79218,707
4/7/201424.5224.6424.4424.59182,637
4/4/201424.7924.9124.4224.44183,031
4/3/201424.5724.6024.3224.51171,955
4/2/201424.5124.7124.5124.67296,747
4/1/201424.5124.6124.4824.56567,260
3/31/201424.3124.4824.3124.33557,702
3/28/201424.1224.3124.0424.18295,168
3/27/201423.7224.0023.7223.93169,772
3/26/201423.7723.9123.6623.67310,037
3/25/201423.6323.7423.5723.70171,013
3/24/201423.3823.4423.2023.37176,242
3/21/201423.3123.4023.1123.12211,407
3/20/201422.8823.1222.7823.06123,135
3/19/201423.2123.3422.8822.97192,623
3/18/201423.1123.3923.1123.35157,094
3/17/201422.9823.0922.9823.05344,692
3/14/201422.7822.9022.7522.83220,083
3/13/201423.0723.0922.6022.71292,591
3/12/201422.9023.0322.8023.03117,567
3/11/201423.2523.2922.9022.94229,271
3/10/201423.2623.2623.0523.21183,389
3/7/201423.5423.5423.2523.37389,009
3/6/201423.4423.7123.4423.63227,904
3/5/201423.3023.3323.1623.29251,919
3/4/201423.3323.3623.1823.28207,264
3/3/201422.9822.9922.7422.90384,885
2/28/201423.4923.5323.1523.19966,064
2/27/201423.1723.5023.1723.46250,688
2/26/201423.2023.2323.0023.05181,925
2/25/201423.3723.3723.0523.10315,919
2/24/201423.3423.5523.3323.39215,949
2/21/201423.2523.4423.2123.38181,620
2/20/201423.1223.2723.0023.24269,533
2/19/201423.1923.3123.0423.12246,694
2/18/201423.3823.4123.2023.21656,535
2/14/201423.0423.3823.0423.35952,198
2/13/201422.6622.9922.6022.97278,690
2/12/201423.0523.1922.8822.98230,246
2/11/201422.6823.0222.6622.97337,637
2/10/201422.6522.6522.3822.49203,213
2/7/201422.7222.7922.5722.68206,126
2/6/201422.2722.6122.2722.55297,756
2/5/201422.1522.2922.0022.18239,551
2/4/201422.0922.3322.0922.28485,897
2/3/201422.3622.3621.7621.82537,409
1/31/201422.2222.5022.0722.41327,412
1/30/201422.4822.5222.3122.40203,684
1/29/201422.3922.4322.1022.16339,893
1/28/201422.5122.6222.4622.55283,069
1/27/201422.6422.6422.2722.35983,282
1/24/201423.1023.1622.6022.61734,959
1/23/201423.6923.6923.2223.36329,574
1/22/201423.7123.8823.6323.87512,914
1/21/201423.7223.7523.4623.59277,156
1/17/201423.7623.7623.5723.62288,142
1/16/201423.8523.9023.6823.76292,296
1/15/201423.8223.9023.8023.85187,674
1/14/201423.7623.8823.6123.85259,933
1/13/201423.8823.8823.5223.58266,039
1/10/201423.5823.8623.5823.81193,073
1/9/201423.5723.5723.3123.44520,136
1/8/201423.6823.7223.5223.58296,266
1/7/201423.6723.7423.5623.65174,685
1/6/201423.7323.7523.5423.55302,668
1/3/201423.9423.9423.6823.76311,822
1/2/201424.3024.3023.7923.79494,669
12/31/201324.4624.6724.4124.60689,621
12/30/201324.3624.4524.3324.39601,055
12/27/201324.1924.3224.1624.32508,096
12/26/201324.1024.1224.0324.06504,326
12/24/201324.1024.2124.1024.20219,617
12/23/201324.0024.1423.8224.04729,972
12/20/201324.6324.7324.3524.371,532,720
12/19/201324.6224.6924.4124.62572,368
12/18/201324.6225.2224.4025.01557,967
12/17/201324.7124.7124.5624.59289,977
12/16/201324.7024.8924.7024.74260,824
12/13/201324.6424.6524.5124.63138,032
12/12/201324.6824.6824.4624.54261,774
12/11/201325.1425.1424.6924.76262,050
12/10/201325.2325.2825.1725.25171,204
12/9/201325.3125.3925.2425.24211,604
12/6/201325.0225.2725.0125.22830,826
12/5/201324.7324.8524.6524.66135,930
12/4/201324.6824.8224.5424.75200,143
12/3/201324.8824.9524.6324.80440,232
12/2/201325.3225.3224.8724.88289,891
11/29/201325.2525.3825.2425.34175,700
11/27/201325.0325.1224.9425.12161,868
11/26/201324.9525.0024.8224.96146,443
11/25/201325.3025.3024.9524.98479,226
11/22/201325.2125.3225.0925.29164,230
Trading Center