Markets
local & international
Asia Pacific
Currencies
Commodities
UK
North America
News
latest news
Latest News
Most Viewed
Business
Currencies
Economy
Markets
Property
Technology
Portfolio
analysis & tools
Portfolios
Alerts
Filters
Reports
Watchlists
Help
Products
products & services
Charting
Data Agent
Data Subscriptions
Historical Data
Investment Game
Pricing
Real Edge
Download
Login
Register
Friday, 29 March 2024
CHARLES SCHWAB
AMEX
SCHG
Summary
|
Chart
|
News
|
History
|
More info..
Historical prices - last 60 days
Date
Open
High
Low
Close
Volume
14/10/22
56.69
56.83
54.44
54.56
1,717,900
13/10/22
53.50
56.43
53.18
56.15
2,206,000
12/10/22
55.07
55.41
54.74
54.93
1,405,700
11/10/22
55.41
55.99
54.64
54.99
3,080,300
10/10/22
56.43
56.50
55.24
55.72
1,680,700
07/10/22
57.64
57.64
56.09
56.40
1,724,900
06/10/22
58.74
59.41
58.47
58.56
2,077,600
05/10/22
58.19
59.32
57.72
58.97
1,076,200
04/10/22
58.25
59.07
58.25
58.99
1,554,200
03/10/22
56.19
57.46
55.86
57.13
1,599,500
30/09/22
56.49
57.45
55.79
55.81
1,515,900
29/09/22
57.37
57.44
56.08
56.72
2,063,300
28/09/22
57.03
58.45
56.72
58.17
1,920,200
26/09/22
57.07
58.07
56.84
56.97
1,102,100
23/09/22
57.76
57.76
56.59
57.36
1,598,500
22/09/22
58.78
58.92
58.06
58.30
2,110,100
21/09/22
60.39
61.07
58.96
58.99
1,268,900
20/09/22
60.21
60.67
59.75
60.21
1,112,000
19/09/22
59.70
60.78
59.70
60.73
1,215,200
16/09/22
60.13
60.42
59.58
60.32
1,510,200
15/09/22
61.40
62.10
60.60
60.90
882,600
14/09/22
61.74
62.03
61.21
61.83
1,152,100
13/09/22
63.02
63.18
61.29
61.46
1,113,400
12/09/22
64.30
64.88
64.30
64.86
937,900
09/09/22
63.17
64.12
63.13
63.99
905,000
08/09/22
61.79
62.87
61.57
62.69
1,676,000
07/09/22
61.03
62.42
61.00
62.25
892,100
06/09/22
61.40
61.58
60.53
61.00
1,997,200
02/09/22
62.75
62.96
60.95
61.26
1,141,600
01/09/22
61.57
62.13
60.75
62.06
1,045,300
31/08/22
63.12
63.37
62.11
62.11
1,165,600
30/08/22
63.62
63.71
62.03
62.57
1,092,400
29/08/22
63.27
63.75
62.98
63.20
712,700
26/08/22
66.51
66.65
63.86
63.87
1,359,000
25/08/22
65.81
66.60
65.57
66.60
673,900
24/08/22
65.17
65.84
65.07
65.46
990,900
23/08/22
65.30
65.84
65.10
65.22
863,700
22/08/22
66.16
66.18
65.24
65.44
631,400
19/08/22
67.85
67.95
66.96
67.13
668,500
18/08/22
68.35
68.67
67.95
68.47
2,165,600
17/08/22
68.43
68.97
68.00
68.40
926,900
16/08/22
69.03
69.47
68.39
69.10
1,452,200
15/08/22
68.50
69.36
68.49
69.25
1,116,300
Global Indices
Code
Last
Change
COMP
10,321
328
3.08%
DJI
29,635
404
1.34%
SP500
3,583
87
2.37%
DAX
12,438
82
0.67%
FTSE
7,488
5
0.07%
NI225
22,420
408
1.86%
TWI
67.27
0.00
0.00%
More news...
No news available...
Currencies
Code
Last
Change
EURUSD
0.9721
0.0055
0.56%
NZDUSD
0.5548
0.0093
1.65%
AUDUSD
0.6194
0.0107
1.70%
NZDAUD
0.8964
0.0010
0.11%