Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
ETFs
USA
AMEX
Schwab Ariel Esg ETF (SAEF)
Schwab Ariel Esg ETF (SAEF) Historical

SAEF Schwab Ariel Esg ETF

23.40

-0.3439 (-1.45%)

Jul 01 2024 - Closed

Delayed by 15 minutes

SAEF Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 01 2024	23.40	-0.16	-0.69%	23.91	23.91	23.40	1,259
Jun 28 2024	23.5614	0.00	0.00%	23.5614	23.5614	23.5614	0
Jun 27 2024	23.5614	0.00	0.01%	23.62	23.62	23.52	345
Jun 26 2024	23.56	0.06	0.24%	23.56	23.56	23.40	1,521
Jun 25 2024	23.5029	-0.18	-0.77%	23.73	23.73	23.48	1,845
Jun 24 2024	23.6857	0.14	0.58%	23.66	23.8001	23.66	2,005
Jun 21 2024	23.5482	0.08	0.33%	23.50	23.5482	23.4696	3,543
Jun 20 2024	23.4705	-0.05	-0.23%	23.53	23.53	23.4705	22
Jun 18 2024	23.5245	0.02	0.10%	23.63	23.63	23.5245	2,111
Jun 17 2024	23.50	0.24	1.02%	23.26	23.50	23.21	3,607
Jun 14 2024	23.2621	-0.40	-1.68%	23.41	23.41	23.1469	1,912
Jun 13 2024	23.6605	-0.14	-0.60%	23.74	23.74	23.52	2,310
Jun 12 2024	23.8039	0.32	1.36%	23.87	24.0272	23.8039	1,513
Jun 11 2024	23.4841	-0.16	-0.67%	23.44	23.54	23.42	1,538
Jun 10 2024	23.6418	0.05	0.23%	23.59	23.6418	23.56	1,362
Jun 07 2024	23.5878	-0.21	-0.89%	23.64	23.6999	23.5878	376
Jun 06 2024	23.8001	-0.20	-0.83%	23.94	23.96	23.8001	2,166
Jun 05 2024	24.00	0.24	1.01%	23.97	24.00	23.72	4,172
Jun 04 2024	23.7606	-0.10	-0.40%	23.72	23.7606	23.72	80
Jun 03 2024	23.8563	-0.02	-0.09%	24.08	24.08	23.8563	136
May 31 2024	23.8766	0.17	0.72%	23.80	23.8766	23.76	183
May 30 2024	23.7055	0.16	0.68%	23.60	23.78	23.60	1,411
May 29 2024	23.545	-0.28	-1.19%	23.80	23.80	23.545	1,149
May 28 2024	23.8291	-0.16	-0.67%	23.99	23.99	23.8291	688
May 24 2024	23.9895	0.25	1.05%	23.89	24.02	23.89	814
May 23 2024	23.74	-0.31	-1.27%	24.14	24.14	23.74	1,326
May 22 2024	24.0456	-0.09	-0.38%	24.13	24.20	24.0456	4,769
May 21 2024	24.1381	-0.02	-0.09%	24.0693	24.1381	24.0693	915
May 20 2024	24.16	0.10	0.40%	24.08	24.19	24.08	778
May 17 2024	24.0629	-0.04	-0.17%	24.00	24.0629	24.00	1,131
May 16 2024	24.1035	-0.23	-0.96%	24.26	24.26	24.1035	231
May 15 2024	24.3378	0.20	0.82%	24.30	24.3378	24.30	2,332
May 14 2024	24.14	0.28	1.17%	24.06	24.1492	24.04	683
May 13 2024	23.86	-0.14	-0.58%	23.97	23.97	23.86	1,070
May 10 2024	24.00	0.10	0.41%	24.00	24.00	23.09	2,572
May 09 2024	23.9013	0.14	0.59%	23.77	23.9013	23.77	594
May 08 2024	23.76	0.09	0.39%	23.54	23.76	23.54	93
May 07 2024	23.6669	0.07	0.28%	23.69	23.7599	23.6669	1,648
May 06 2024	23.6003	0.25	1.06%	23.37	23.6003	23.37	739
May 03 2024	23.3527	0.35	1.53%	23.37	23.37	23.3527	66
May 02 2024	23.001	0.32	1.43%	22.9997	23.001	22.9997	864
May 01 2024	22.6761	-0.10	-0.46%	22.80	22.80	22.6761	99
Apr 30 2024	22.781	-0.26	-1.12%	23.04	23.04	22.781	899
Apr 29 2024	23.04	0.06	0.26%	22.95	23.10	22.95	1,169
Apr 26 2024	22.9798	0.08	0.35%	22.90	23.03	22.90	6,991
Apr 25 2024	22.90	-0.18	-0.76%	22.86	22.90	22.86	385
Apr 24 2024	23.0764	0.00	0.00%	23.00	23.079	23.00	135
Apr 23 2024	23.077	0.36	1.57%	22.75	23.077	22.75	690
Apr 22 2024	22.72	0.20	0.91%	22.63	22.7895	22.6183	2,307
Apr 19 2024	22.5154	0.17	0.78%	22.24	22.5154	22.24	711
Apr 18 2024	22.3406	-0.09	-0.38%	22.36	22.52	22.3406	958
Apr 17 2024	22.4256	-0.10	-0.44%	22.69	22.69	22.4256	1,146
Apr 16 2024	22.5243	-0.17	-0.76%	22.64	22.64	22.52	2,266
Apr 15 2024	22.696	-0.20	-0.87%	23.06	23.06	22.64	3,086
Apr 12 2024	22.8961	-0.36	-1.56%	23.26	23.26	22.85	6,746
Apr 11 2024	23.26	-0.05	-0.21%	23.26	23.34	23.26	16,960
Apr 10 2024	23.3099	-0.65	-2.73%	23.50	23.50	23.3099	248
Apr 09 2024	23.9635	0.04	0.18%	23.97	23.97	23.82	1,367
Apr 08 2024	23.92	0.04	0.15%	23.85	24.0161	23.85	2,664
Apr 05 2024	23.8844	0.15	0.63%	23.72	23.90	23.72	1,034
Apr 04 2024	23.7337	-0.25	-1.03%	24.20	24.22	23.7337	2,792
Apr 03 2024	23.98	0.00	0.00%	23.87	23.98	23.87	259

Schwab Ariel Esg ETF

Wt Ai Ucit Etf�

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions