Schwab Emrg Mkts Equity ETF (NY: SCHE )

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	16.74	16.91	16.63	16.74	46,023	-0.24(-1.44%)
May 27, 2010	16.71	16.98	16.57	16.98	88,722	+0.91(+5.64%)
May 26, 2010	16.15	16.40	16.01	16.07	106,737	+0.15(+0.95%)
May 25, 2010	15.52	15.93	15.51	15.92	203,962	-0.27(-1.67%)
May 24, 2010	16.32	16.46	16.18	16.19	209,139	-0.13(-0.77%)
May 21, 2010	15.65	16.35	15.65	16.32	142,232	+0.48(+3.00%)
May 20, 2010	15.99	16.21	15.77	15.84	452	-0.79(-4.73%)
May 19, 2010	16.66	16.80	16.37	16.63	130,093	-0.27(-1.57%)
May 18, 2010	17.51	17.51	16.84	16.89	133,921	-0.30(-1.76%)
May 17, 2010	17.28	17.34	16.86	17.20	144,018	-0.07(-0.38%)
May 14, 2010	17.26	17.51	17.08	17.26	130,783	-0.33(-1.89%)
May 13, 2010	17.81	17.87	17.59	17.59	131,402	-0.16(-0.87%)
May 12, 2010	17.78	17.81	17.63	17.75	332,800	+0.24(+1.39%)
May 11, 2010	17.73	17.76	17.50	17.51	224,639	-0.31(-1.74%)
May 10, 2010	17.83	17.84	17.68	17.82	281,551	+1.05(+6.26%)
May 07, 2010	17.31	17.31	16.48	16.77	1,467,720	-0.01(-0.04%)
May 06, 2010	17.28	17.48	15.89	16.77	222,419	-0.72(-4.14%)
May 05, 2010	17.50	17.70	17.37	17.50	194,267	-0.29(-1.61%)
May 04, 2010	18.19	18.19	17.73	17.79	182,505	-0.70(-3.80%)
May 03, 2010	18.61	18.61	18.39	18.49	140,451	+0.05(+0.29%)
Apr 30, 2010	18.72	18.72	18.43	18.43	96,355	-0.23(-1.23%)
Apr 29, 2010	18.57	18.70	18.52	18.67	482,147	+0.28(+1.53%)
Apr 28, 2010	18.36	18.46	18.15	18.38	97,048	+0.15(+0.81%)
Apr 27, 2010	18.80	18.80	18.20	18.24	268,190	-0.66(-3.52%)
Apr 26, 2010	19.02	19.02	18.86	18.90	148,227	+0.03(+0.18%)
Apr 23, 2010	18.73	18.87	18.65	18.87	114,567	+0.08(+0.44%)
Apr 22, 2010	18.65	18.81	18.47	18.79	78,873	+0.06(+0.34%)
Apr 21, 2010	18.84	18.84	18.60	18.72	142,873	-0.12(-0.65%)
Apr 20, 2010	18.75	18.89	18.75	18.85	69,405	+0.23(+1.21%)
Apr 19, 2010	18.54	18.65	18.36	18.62	78,739	-0.11(-0.59%)
Apr 16, 2010	19.04	19.04	18.58	18.73	126,720	-0.48(-2.51%)
Apr 15, 2010	19.27	19.32	19.19	19.21	104,030	-0.16(-0.83%)
Apr 14, 2010	19.28	19.37	19.19	19.37	83,328	+0.28(+1.47%)
Apr 13, 2010	19.12	19.12	18.88	19.09	55,225	-0.05(-0.27%)
Apr 12, 2010	19.23	19.23	19.10	19.15	110,706	-0.07(-0.38%)
Apr 09, 2010	19.23	19.24	19.14	19.22	109,153	+0.11(+0.58%)
Apr 08, 2010	18.98	19.13	18.84	19.11	54,709	+0.03(+0.15%)
Apr 07, 2010	19.23	19.23	18.99	19.08	95,574	-0.16(-0.81%)
Apr 06, 2010	19.17	19.28	19.13	19.23	122,718	+0.04(+0.19%)
Apr 05, 2010	19.20	19.20	19.06	19.20	185,509	+0.24(+1.25%)
Apr 01, 2010	18.88	18.96	18.96	18.96	71,753	+0.38(+2.07%)
Mar 31, 2010	18.54	18.64	18.41	18.58	595,189	+0.03(+0.18%)
Mar 30, 2010	18.58	18.58	18.42	18.54	88,694	+0.11(+0.60%)
Mar 29, 2010	18.36	18.45	18.26	18.43	90,475	+0.27(+1.49%)
Mar 26, 2010	18.21	18.23	18.02	18.16	61,801	+0.14(+0.78%)
Mar 25, 2010	18.25	18.30	18.02	18.02	60,545	-0.10(-0.57%)
Mar 24, 2010	18.24	18.26	18.08	18.13	100,555	-0.24(-1.33%)
Mar 23, 2010	18.31	18.38	18.21	18.37	126,743	+0.09(+0.48%)
Mar 22, 2010	18.17	18.31	17.90	18.28	81,452	+0.07(+0.40%)
Mar 19, 2010	18.52	18.52	18.18	18.21	71,873	-0.23(-1.25%)
Mar 18, 2010	18.51	18.53	18.34	18.44	123,804	-0.09(-0.51%)
Mar 17, 2010	18.50	18.62	18.44	18.53	184,958	+0.19(+1.01%)
Mar 16, 2010	18.16	18.35	18.16	18.35	53,709	+0.18(+1.00%)
Mar 15, 2010	18.07	18.17	18.05	18.17	76,551	-0.10(-0.57%)
Mar 12, 2010	18.44	18.44	18.21	18.27	745,060	-0.05(-0.30%)
Mar 11, 2010	18.25	18.33	18.13	18.33	498,640	+0.01(+0.04%)
Mar 10, 2010	18.33	18.41	18.25	18.32	75,196	+0.07(+0.39%)
Mar 09, 2010	18.11	18.32	18.06	18.25	116,715	+0.05(+0.26%)
Mar 08, 2010	18.23	18.25	18.16	18.20	230,018	+0.07(+0.41%)
Mar 05, 2010	17.89	18.16	17.87	18.13	1,371,741	+0.32(+1.81%)
Mar 04, 2010	17.87	17.87	17.69	17.80	134,945	-0.01(-0.07%)
Mar 03, 2010	17.88	17.96	17.76	17.82	70,652	+0.04(+0.25%)
Mar 02, 2010	17.81	17.84	17.65	17.77	214,207	+0.18(+1.01%)

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.