New Zealand markets closed

Schwab Ariel ESG ETF (SAEF)

NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
23.560.00 (0.00%)
As of 04:00PM EDT. Market open.
Time period:
27 Jun 2023 - 27 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jun 202423.5623.5623.4023.5623.5627
25 Jun 202423.6523.6523.4823.5023.501,800
24 Jun 202423.6623.8023.6623.6923.692,000
21 Jun 202423.5223.5523.4723.5523.553,500
20 Jun 202423.4723.4723.4723.4723.47100
18 Jun 202423.5423.6023.5223.5223.522,100
17 Jun 202423.2623.5023.2123.5023.503,600
14 Jun 202423.1823.2723.1523.2623.261,900
13 Jun 202423.7423.7423.5223.6623.662,300
12 Jun 202424.0324.0323.8023.8023.801,500
11 Jun 202423.4423.5423.4223.4823.481,500
10 Jun 202423.5923.6423.5623.6423.641,400
07 Jun 202423.7023.7023.5923.5923.59400
06 Jun 202423.9223.9623.8023.8023.802,200
05 Jun 202423.7224.0023.7224.0024.004,200
04 Jun 202423.7623.7623.7623.7623.76100
03 Jun 202423.8623.8623.8623.8623.86100
31 May 202423.7623.8823.7623.8823.88200
30 May 202423.6923.7823.6923.7123.711,400
29 May 202423.5623.6023.5523.5523.551,100
28 May 202423.9923.9923.8323.8323.83700
24 May 202424.0224.0223.9923.9923.99800
23 May 202423.9423.9423.7423.7423.741,300
22 May 202424.1324.2024.0524.0524.054,800
21 May 202424.0724.1424.0724.1424.14900
20 May 202424.0824.1924.0824.1624.16800
17 May 202424.0224.0624.0224.0624.061,100
16 May 202424.2624.2624.1024.1024.10200
15 May 202424.3324.3424.3024.3424.342,300
14 May 202424.1224.1524.0424.1424.14700
13 May 202423.9723.9723.8623.8623.861,100
10 May 202424.0024.0023.0924.0024.002,600
09 May 202423.7823.9023.7823.9023.90600
08 May 202423.7623.7623.7623.7623.76100
07 May 202423.7023.7623.6723.6723.671,600
06 May 202423.5423.6023.5423.6023.60700
03 May 202423.3523.3523.3523.3523.35100
02 May 202423.0023.0023.0023.0023.00900
01 May 202422.6822.6822.6822.6822.68100
30 Apr 202423.0223.0222.7822.7822.78900
29 Apr 202422.9523.1022.9523.0423.041,200
26 Apr 202422.9023.0322.9022.9822.987,000
25 Apr 202422.8622.9022.8622.9022.90400
24 Apr 202423.0823.0823.0823.0823.08100
23 Apr 202422.7823.0822.7823.0823.08700
22 Apr 202422.6322.7922.6222.7222.722,300
19 Apr 202422.5022.5122.4522.5122.51700
18 Apr 202422.4722.5222.3422.3422.341,000
17 Apr 202422.5522.5522.4322.4322.431,100
16 Apr 202422.5622.6022.5222.5222.522,300
15 Apr 202422.8622.9122.6422.7022.703,100
12 Apr 202423.2623.2622.8522.9022.906,700
11 Apr 202423.2623.3423.2623.2623.2617,000
10 Apr 202423.3223.3223.3123.3123.31200
09 Apr 202423.9323.9623.8223.9623.961,400
08 Apr 202423.8524.0223.8523.9223.922,700
05 Apr 202423.8623.9023.8623.8823.881,000
04 Apr 202424.2224.2223.7323.7323.732,800
03 Apr 202423.9823.9823.9823.9823.98300
02 Apr 202423.9023.9823.9023.9823.983,800
01 Apr 202424.5224.5224.2824.2824.282,100
28 Mar 202424.5824.6024.5224.5924.594,500
27 Mar 202424.2124.4924.2124.4924.49800
26 Mar 202424.1824.1824.0224.0224.02800
25 Mar 202424.1824.1824.0424.0424.042,000
22 Mar 202424.0824.0824.0824.0824.08200
21 Mar 202424.2424.3224.2024.2724.272,300
20 Mar 202423.6423.9023.6423.9023.90600
20 Mar 20240.031 Dividend
19 Mar 202423.5023.6823.5023.6823.65600
18 Mar 202423.6023.6823.5823.6023.578,700
15 Mar 202423.3523.5823.3523.5323.501,000
14 Mar 202423.7823.7823.4823.4823.45700
13 Mar 202423.9623.9623.8523.8523.821,100
12 Mar 202423.7423.7823.6823.7823.751,400
11 Mar 202423.8823.8823.7823.7823.75400
08 Mar 202423.9024.1323.8823.8823.852,900
07 Mar 202423.9923.9923.8923.9423.912,000
06 Mar 202423.7923.8423.7623.7923.763,700
05 Mar 202423.6823.6823.6823.6823.65300
04 Mar 202423.8423.9423.8423.8623.83500
01 Mar 202423.8023.8423.8023.8223.791,200
29 Feb 202423.7623.8023.7423.7923.761,900
28 Feb 202423.6323.6823.5823.6023.574,900
27 Feb 202423.5323.5623.5323.5623.53300
26 Feb 202423.2623.4623.2623.2923.261,200
23 Feb 202423.2423.4223.2423.3023.272,300
22 Feb 202423.1623.2723.1623.2723.241,600
21 Feb 202422.8322.9622.8322.9622.93700
20 Feb 202423.0223.1223.0223.0823.052,700
16 Feb 202423.3623.3623.2623.2623.232,800
15 Feb 202423.4223.5223.4023.5023.471,700
14 Feb 202422.7223.0822.7223.0523.024,800
13 Feb 202422.5822.6822.5422.6422.612,300
12 Feb 202423.2223.3823.2223.3823.351,200
09 Feb 202423.1623.1622.9823.0923.063,600
08 Feb 202422.7922.9222.7922.9122.883,400
07 Feb 202422.9022.9722.8922.8922.861,800
06 Feb 202422.7222.7222.7222.7222.69200
05 Feb 202422.5622.5722.5622.5722.54600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...