Skip to main content
Schwab Emerging Markets Equity ETF (SCHE)
NYSEARCA: SCHE · Real-Time Price · USD
26.91
+0.13 (0.49%)
Dec 20, 2024, 4:00 PM EST - Market closed

SCHE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202426.7727.0126.6726.9126.910.49%1,982,536
Dec 19, 202426.9226.9726.7626.7826.780.45%2,063,760
Dec 18, 202427.2027.2726.6126.6626.66-2.27%3,491,548
Dec 17, 202427.1227.3127.0927.2827.28-0.15%1,652,030
Dec 16, 202427.3227.4027.2827.3227.32-0.47%987,856
Dec 13, 202427.4927.4927.3627.4527.45-2.63%2,218,807
Dec 12, 202428.2828.3528.1728.1927.42-0.67%1,420,503
Dec 11, 202428.3328.3928.2528.3827.600.14%1,278,956
Dec 10, 202428.4828.5228.3228.3427.56-1.87%1,011,036
Dec 9, 202428.8529.0928.8528.8828.092.48%1,210,411
Dec 6, 202428.2928.2928.1228.1827.41-864,372
Dec 5, 202428.1428.1928.1228.1827.410.71%879,767
Dec 4, 202427.9628.0127.9127.9827.210.18%967,906
Dec 3, 202427.7527.9427.7527.9327.160.43%1,337,574
Dec 2, 202427.7427.8427.6627.8127.050.47%1,772,506
Nov 29, 202427.3827.6927.3827.6826.920.54%2,083,061
Nov 27, 202427.6727.6827.4327.5326.780.22%1,045,898
Nov 26, 202427.5627.5827.4027.4726.72-0.43%1,517,341
Nov 25, 202427.6927.6927.5227.5926.83-0.04%1,138,487
Nov 22, 202427.5027.6127.5027.6026.84-0.04%590,800
Nov 21, 202427.5927.6427.4927.6126.85-0.36%976,922
Nov 20, 202427.7027.7427.5927.7126.95-0.07%736,036
Nov 19, 202427.6527.8127.6527.7326.97-764,774
Nov 18, 202427.5427.7327.5427.7326.970.95%1,158,367
Nov 15, 202427.5527.5727.4127.4726.72-0.22%934,689
Nov 14, 202427.6327.6927.5127.5326.78-0.54%1,123,020
Nov 13, 202427.8727.9127.6327.6826.92-0.72%1,131,267
Nov 12, 202427.9527.9927.7527.8827.12-1.52%1,094,142
Nov 11, 202428.4128.4828.2528.3127.53-0.70%983,015
Nov 8, 202428.7428.7628.3828.5127.73-2.53%1,421,758
Nov 7, 202429.1029.3029.0829.2528.452.34%1,515,865
Nov 6, 202428.3628.6828.3128.5827.80-1.04%1,137,393
Nov 5, 202428.8228.9028.7828.8828.091.48%801,533
Nov 4, 202428.6028.6628.4528.4627.680.39%1,388,057
Nov 1, 202428.5028.5828.3228.3527.570.18%876,527
Oct 31, 202428.3528.3528.1328.3027.52-0.42%1,231,030
Oct 30, 202428.3828.5328.3428.4227.64-0.91%885,506
Oct 29, 202428.8528.8528.6628.6827.89-0.38%638,742
Oct 28, 202428.7028.8528.7028.7928.000.35%823,236
Oct 25, 202428.7128.8728.6428.6927.900.07%1,024,574
Oct 24, 202428.7328.7328.5728.6727.88-0.28%550,122
Oct 23, 202428.7928.8828.6328.7527.96-0.66%587,561
Oct 22, 202428.8829.0128.8628.9428.15-0.14%788,997
Oct 21, 202428.9429.0228.8228.9828.19-0.51%1,153,238
Oct 18, 202429.3629.4129.1129.1328.331.08%1,293,062
Oct 17, 202428.7928.8828.6928.8228.03-0.41%1,321,470
Oct 16, 202428.9029.0128.8428.9428.150.91%692,590
Oct 15, 202429.0029.0328.6228.6827.89-2.05%1,202,786
Oct 14, 202429.2029.4729.1529.2828.48-0.58%969,196
Oct 11, 202429.0729.4729.0729.4528.640.72%797,171
Oct 10, 202429.2429.3129.0129.2428.440.24%863,379
Oct 9, 202428.9529.2428.9029.1728.37-0.75%1,187,759
Oct 8, 202429.3429.4629.1529.3928.58-2.78%1,621,726
Oct 7, 202430.1730.2529.9730.2329.400.97%1,698,957
Oct 4, 202429.8529.9529.7529.9429.121.05%1,161,521
Oct 3, 202429.4529.7429.4229.6328.82-1.27%942,272
Oct 2, 202429.9430.0129.7530.0129.191.90%7,465,286
Oct 1, 202429.3629.4629.0829.4528.640.93%1,784,813
Sep 30, 202429.5229.5429.1529.1828.38-1.05%1,907,882
Sep 27, 202429.5029.7229.4729.4928.68-0.14%1,364,863
Sep 26, 202429.5129.6429.3229.5328.723.29%1,039,720
Sep 25, 202428.7428.7728.5828.5927.81-0.90%1,105,519
Sep 24, 202428.5428.8928.4528.8528.063.55%838,970
Sep 23, 202427.7927.9527.7827.8627.100.83%759,317
Sep 20, 202427.7327.7427.5927.6326.87-0.04%700,124
Sep 19, 202427.5427.6927.4227.6426.882.07%706,077
Sep 18, 202427.2027.3727.0427.0826.34-0.37%1,201,910
Sep 17, 202427.1927.2727.1127.1826.440.18%1,063,038
Sep 16, 202427.1127.1427.0227.1326.390.37%720,121
Sep 13, 202427.0027.0926.9827.0326.290.41%633,481
Sep 12, 202426.7526.9426.7326.9226.180.60%612,470
Sep 11, 202426.5026.7726.3326.7626.030.68%854,159
Sep 10, 202426.5826.6026.4126.5825.85-0.23%796,450
Sep 9, 202426.5326.6826.5326.6425.910.79%990,305
Sep 6, 202426.8326.8826.3926.4325.71-1.45%1,116,604
Sep 5, 202426.8126.9126.7626.8226.090.22%1,032,929
Sep 4, 202426.7026.8926.6526.7626.030.07%675,405
Sep 3, 202426.9926.9926.6826.7426.01-1.69%1,019,044
Aug 30, 202427.2627.2727.0827.2026.450.26%880,954
Aug 29, 202427.1327.2527.1127.1326.390.15%922,000
Aug 28, 202427.1827.2026.9927.0926.35-0.59%931,150
Aug 27, 202427.2127.2827.1527.2526.500.18%576,677
Aug 26, 202427.4127.4127.1727.2026.45-0.77%899,040
Aug 23, 202427.2627.4627.2027.4126.661.44%788,287
Aug 22, 202427.2927.2926.9827.0226.28-1.17%851,195
Aug 21, 202427.2427.3827.2327.3426.590.48%996,433
Aug 20, 202427.3427.3427.1627.2126.46-0.98%1,116,948
Aug 19, 202427.4127.5327.3627.4826.730.92%1,155,786
Aug 16, 202427.0427.2527.0427.2326.481.00%713,353
Aug 15, 202426.8227.0026.8226.9626.221.09%939,553
Aug 14, 202426.7426.7726.5826.6725.94-0.60%790,348
Aug 13, 202426.6326.8526.6126.8326.100.83%676,028
Aug 12, 202426.6026.6826.5326.6125.880.45%782,161
Aug 9, 202426.3926.5526.3526.4925.760.38%4,387,574
Aug 8, 202426.1526.4226.1026.3925.672.21%2,364,625
Aug 7, 202426.1626.1725.8125.8225.110.66%1,568,473
Aug 6, 202425.4225.8325.3925.6524.950.79%1,501,485
Aug 5, 202424.9125.5824.7325.4524.75-2.53%2,090,499
Aug 2, 202426.0926.1125.9526.1125.39-1.17%1,752,718
Aug 1, 202426.7426.8126.3426.4225.70-1.67%1,794,968