Skip to main content
Schwab Emerging Markets Equity ETF (SCHE)
NYSEARCA: SCHE · Real-Time Price · USD
27.61
-0.10 (-0.36%)
Nov 21, 2024, 3:59 PM EST - Market closed

SCHE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202427.7027.7427.5927.7127.71-0.07%736,036
Nov 19, 202427.6527.8127.6527.7327.73-764,774
Nov 18, 202427.5427.7327.5427.7327.730.95%1,158,367
Nov 15, 202427.5527.5727.4127.4727.47-0.22%934,689
Nov 14, 202427.6327.6927.5127.5327.53-0.54%1,123,020
Nov 13, 202427.8727.9127.6327.6827.68-0.72%1,131,267
Nov 12, 202427.9527.9927.7527.8827.88-1.52%1,094,142
Nov 11, 202428.4128.4828.2528.3128.31-0.70%983,015
Nov 8, 202428.7428.7628.3828.5128.51-2.53%1,421,758
Nov 7, 202429.1029.3029.0829.2529.252.34%1,515,865
Nov 6, 202428.3628.6828.3128.5828.58-1.04%1,137,393
Nov 5, 202428.8228.9028.7828.8828.881.48%801,533
Nov 4, 202428.6028.6628.4528.4628.460.39%1,388,057
Nov 1, 202428.5028.5828.3228.3528.350.18%876,527
Oct 31, 202428.3528.3528.1328.3028.30-0.42%1,231,030
Oct 30, 202428.3828.5328.3428.4228.42-0.91%885,506
Oct 29, 202428.8528.8528.6628.6828.68-0.38%638,742
Oct 28, 202428.7028.8528.7028.7928.790.35%823,236
Oct 25, 202428.7128.8728.6428.6928.690.07%1,024,574
Oct 24, 202428.7328.7328.5728.6728.67-0.28%550,122
Oct 23, 202428.7928.8828.6328.7528.75-0.66%587,561
Oct 22, 202428.8829.0128.8628.9428.94-0.14%788,997
Oct 21, 202428.9429.0228.8228.9828.98-0.51%1,153,238
Oct 18, 202429.3629.4129.1129.1329.131.08%1,293,062
Oct 17, 202428.7928.8828.6928.8228.82-0.41%1,321,470
Oct 16, 202428.9029.0128.8428.9428.940.91%692,590
Oct 15, 202429.0029.0328.6228.6828.68-2.05%1,202,786
Oct 14, 202429.2029.4729.1529.2829.28-0.58%969,196
Oct 11, 202429.0729.4729.0729.4529.450.72%797,171
Oct 10, 202429.2429.3129.0129.2429.240.24%863,379
Oct 9, 202428.9529.2428.9029.1729.17-0.75%1,187,759
Oct 8, 202429.3429.4629.1529.3929.39-2.78%1,621,726
Oct 7, 202430.1730.2529.9730.2330.230.97%1,698,957
Oct 4, 202429.8529.9529.7529.9429.941.05%1,161,521
Oct 3, 202429.4529.7429.4229.6329.63-1.27%942,272
Oct 2, 202429.9430.0129.7530.0130.011.90%7,465,286
Oct 1, 202429.3629.4629.0829.4529.450.93%1,784,813
Sep 30, 202429.5229.5429.1529.1829.18-1.05%1,907,882
Sep 27, 202429.5029.7229.4729.4929.49-0.14%1,364,863
Sep 26, 202429.5129.6429.3229.5329.533.29%1,039,720
Sep 25, 202428.7428.7728.5828.5928.59-0.90%1,105,519
Sep 24, 202428.5428.8928.4528.8528.853.55%838,970
Sep 23, 202427.7927.9527.7827.8627.860.83%759,317
Sep 20, 202427.7327.7427.5927.6327.63-0.04%700,124
Sep 19, 202427.5427.6927.4227.6427.642.07%706,077
Sep 18, 202427.2027.3727.0427.0827.08-0.37%1,201,910
Sep 17, 202427.1927.2727.1127.1827.180.18%1,063,038
Sep 16, 202427.1127.1427.0227.1327.130.37%720,121
Sep 13, 202427.0027.0926.9827.0327.030.41%633,481
Sep 12, 202426.7526.9426.7326.9226.920.60%612,470
Sep 11, 202426.5026.7726.3326.7626.760.68%854,159
Sep 10, 202426.5826.6026.4126.5826.58-0.23%796,450
Sep 9, 202426.5326.6826.5326.6426.640.79%990,305
Sep 6, 202426.8326.8826.3926.4326.43-1.45%1,116,604
Sep 5, 202426.8126.9126.7626.8226.820.22%1,032,929
Sep 4, 202426.7026.8926.6526.7626.760.07%675,405
Sep 3, 202426.9926.9926.6826.7426.74-1.69%1,019,044
Aug 30, 202427.2627.2727.0827.2027.200.26%880,954
Aug 29, 202427.1327.2527.1127.1327.130.15%922,000
Aug 28, 202427.1827.2026.9927.0927.09-0.59%931,150
Aug 27, 202427.2127.2827.1527.2527.250.18%576,677
Aug 26, 202427.4127.4127.1727.2027.20-0.77%899,040
Aug 23, 202427.2627.4627.2027.4127.411.44%788,287
Aug 22, 202427.2927.2926.9827.0227.02-1.17%851,195
Aug 21, 202427.2427.3827.2327.3427.340.48%996,433
Aug 20, 202427.3427.3427.1627.2127.21-0.98%1,116,948
Aug 19, 202427.4127.5327.3627.4827.480.92%1,155,786
Aug 16, 202427.0427.2527.0427.2327.231.00%713,353
Aug 15, 202426.8227.0026.8226.9626.961.09%939,553
Aug 14, 202426.7426.7726.5826.6726.67-0.60%790,348
Aug 13, 202426.6326.8526.6126.8326.830.83%676,028
Aug 12, 202426.6026.6826.5326.6126.610.45%782,161
Aug 9, 202426.3926.5526.3526.4926.490.38%4,387,574
Aug 8, 202426.1526.4226.1026.3926.392.21%2,364,625
Aug 7, 202426.1626.1725.8125.8225.820.66%1,568,473
Aug 6, 202425.4225.8325.3925.6525.650.79%1,501,485
Aug 5, 202424.9125.5824.7325.4525.45-2.53%2,090,499
Aug 2, 202426.0926.1125.9526.1126.11-1.17%1,752,718
Aug 1, 202426.7426.8126.3426.4226.42-1.67%1,794,968
Jul 31, 202426.8026.9426.7826.8726.872.05%974,574
Jul 30, 202426.4726.4726.2626.3326.33-0.45%627,457
Jul 29, 202426.4826.4926.3526.4526.45-0.19%692,831
Jul 26, 202426.5026.5726.4026.5026.500.95%582,289
Jul 25, 202426.1726.4126.1426.2526.25-0.19%986,296
Jul 24, 202426.5526.6026.3026.3026.30-1.24%854,839
Jul 23, 202426.7126.7226.6026.6326.63-1.08%868,619
Jul 22, 202426.8526.9326.8026.9226.920.90%1,120,656
Jul 19, 202426.8426.8526.6726.6826.68-0.97%472,528
Jul 18, 202427.2427.2426.8926.9426.94-0.85%712,482
Jul 17, 202427.2027.3027.1527.1727.17-1.49%872,989
Jul 16, 202427.4327.5827.4027.5827.580.55%942,342
Jul 15, 202427.5127.5427.3927.4327.43-0.94%920,867
Jul 12, 202427.6527.7827.6527.6927.690.51%1,657,880
Jul 11, 202427.6327.6827.5027.5527.550.69%911,009
Jul 10, 202427.3327.3627.2527.3627.360.48%592,915
Jul 9, 202427.1727.2527.1327.2327.230.44%667,221
Jul 8, 202427.1327.1927.0727.1127.110.07%853,590
Jul 5, 202427.1127.1126.9127.0927.090.04%1,188,702
Jul 3, 202426.8727.1026.8727.0827.081.46%651,873
Jul 2, 202426.5526.7126.5426.6926.690.26%751,956