Indicators

Schwab Intl Smallcap Equity ETF (NY: SCHC )

35.60 +0.20 (+0.56%)

Official Closing Price Updated: 8:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	16.80	17.07	16.76	16.80	56,193	-0.31(-1.81%)
May 27, 2010	16.78	17.11	16.74	17.11	65,060	+0.90(+5.56%)
May 26, 2010	16.45	16.58	16.15	16.21	61,039	-0.12(-0.74%)
May 25, 2010	15.93	16.33	15.80	16.33	54,454	-0.13(-0.78%)
May 24, 2010	16.56	16.71	16.46	16.46	30,254	-0.25(-1.49%)
May 21, 2010	16.18	16.80	16.18	16.71	111,338	+0.37(+2.27%)
May 20, 2010	16.55	16.62	16.22	16.34	137,234	-0.76(-4.47%)
May 19, 2010	17.06	17.14	16.78	17.11	65,178	-0.08(-0.44%)
May 18, 2010	17.71	17.76	17.11	17.18	41,758	-0.45(-2.53%)
May 17, 2010	17.77	17.77	17.26	17.63	77,516	-0.18(-1.00%)
May 14, 2010	17.81	18.09	17.65	17.81	42,175	-0.39(-2.17%)
May 13, 2010	18.33	18.40	18.19	18.20	46,245	-0.21(-1.16%)
May 12, 2010	18.32	18.44	18.26	18.42	26,189	+0.30(+1.63%)
May 11, 2010	18.26	18.32	18.08	18.12	79,443	-0.11(-0.58%)
May 10, 2010	18.30	18.32	18.12	18.23	153,664	+1.01(+5.87%)
May 07, 2010	17.51	17.53	17.01	17.21	254,138	-0.16(-0.90%)
May 06, 2010	17.92	18.13	16.58	17.37	700,692	-0.60(-3.33%)
May 05, 2010	18.05	18.22	17.97	17.97	53,831	-0.50(-2.69%)
May 04, 2010	18.80	18.80	18.38	18.46	124,191	-0.79(-4.11%)

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.