Schwab Emerging Markets Equity ETF (SCHE)

SCHE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 6, 2026	33.94	34.09	33.92	33.97	-	0.62%	1,396,400
Jan 5, 2026	33.57	33.76	33.49	33.76	33.76	0.75%	1,386,372
Jan 2, 2026	33.31	33.52	33.31	33.51	33.51	2.32%	1,121,600
Dec 31, 2025	32.82	32.85	32.72	32.75	32.75	-0.06%	1,365,053
Dec 30, 2025	32.77	32.83	32.74	32.77	32.77	0.37%	1,645,779
Dec 29, 2025	32.63	32.66	32.53	32.65	32.65	-0.79%	1,729,293
Dec 26, 2025	32.76	32.91	32.75	32.91	32.91	0.70%	1,601,713
Dec 24, 2025	32.72	32.72	32.66	32.68	32.68	-0.12%	697,211
Dec 23, 2025	32.54	32.73	32.51	32.72	32.72	0.49%	1,164,510
Dec 22, 2025	32.58	32.59	32.50	32.56	32.56	0.46%	1,473,203
Dec 19, 2025	32.33	32.53	32.33	32.41	32.41	0.93%	1,530,894
Dec 18, 2025	32.12	32.27	32.07	32.11	32.11	1.10%	2,425,513
Dec 17, 2025	32.11	32.19	31.76	31.76	31.76	-0.75%	3,754,489
Dec 16, 2025	32.04	32.09	31.88	32.00	32.00	-0.68%	4,027,714
Dec 15, 2025	32.43	32.46	32.20	32.22	32.22	-0.12%	2,493,322
Dec 12, 2025	32.66	32.66	32.19	32.26	32.26	-1.13%	1,383,412
Dec 11, 2025	32.52	32.63	32.39	32.63	32.63	-2.94%	2,928,763
Dec 10, 2025	33.42	33.68	33.35	33.62	32.71	0.84%	2,161,088
Dec 9, 2025	33.23	33.35	33.20	33.34	32.44	-0.24%	2,201,772
Dec 8, 2025	33.54	33.54	33.31	33.42	32.52	-0.27%	2,360,167
Dec 5, 2025	33.68	33.79	33.47	33.51	32.61	0.24%	2,582,353
Dec 4, 2025	33.48	33.48	33.34	33.43	32.53	0.21%	1,514,640
Dec 3, 2025	33.27	33.37	33.21	33.36	32.46	-0.12%	1,254,001
Dec 2, 2025	33.42	33.43	33.25	33.40	32.50	-0.27%	2,546,652
Dec 1, 2025	33.40	33.57	33.38	33.49	32.59	-0.09%	1,701,759
Nov 28, 2025	33.42	33.52	33.38	33.52	32.61	0.39%	722,220
Nov 26, 2025	33.32	33.44	33.25	33.39	32.49	0.51%	1,599,729
Nov 25, 2025	33.11	33.23	32.90	33.22	32.32	0.42%	1,674,213
Nov 24, 2025	32.84	33.10	32.84	33.08	32.19	0.92%	1,438,217
Nov 21, 2025	32.56	32.90	32.39	32.78	31.89	-0.18%	3,100,234
Nov 20, 2025	33.52	33.56	32.82	32.84	31.95	-1.20%	1,939,289
Nov 19, 2025	33.25	33.41	33.10	33.24	32.34	-0.21%	2,104,823
Nov 18, 2025	33.20	33.42	33.09	33.31	32.41	-0.36%	3,683,799
Nov 17, 2025	33.54	33.74	33.32	33.43	32.53	-1.12%	2,332,251
Nov 14, 2025	33.58	33.99	33.54	33.81	32.90	0.06%	2,297,918
Nov 13, 2025	34.14	34.23	33.72	33.79	32.88	-0.97%	2,109,693
Nov 12, 2025	34.16	34.16	34.03	34.12	33.20	-0.03%	1,655,042
Nov 11, 2025	34.09	34.21	34.03	34.13	33.21	0.15%	1,310,481
Nov 10, 2025	33.99	34.10	33.86	34.08	33.16	1.43%	1,269,606
Nov 7, 2025	33.46	33.62	33.23	33.60	32.69	-0.12%	1,814,372
Nov 6, 2025	33.85	33.91	33.55	33.64	32.73	-0.41%	1,897,587
Nov 5, 2025	33.55	33.85	33.55	33.78	32.87	0.87%	1,747,578
Nov 4, 2025	33.54	33.71	33.47	33.49	32.59	-1.35%	2,281,258
Nov 3, 2025	33.95	33.98	33.79	33.95	33.03	0.27%	1,441,588
Oct 31, 2025	33.91	33.92	33.73	33.86	32.95	-0.47%	1,942,322
Oct 30, 2025	34.02	34.17	33.97	34.02	33.10	-1.02%	1,929,073
Oct 29, 2025	34.52	34.54	34.24	34.37	33.44	0.29%	1,892,131
Oct 28, 2025	34.10	34.31	34.07	34.27	33.34	-0.09%	1,197,589
Oct 27, 2025	34.22	34.30	34.17	34.30	33.37	0.91%	1,077,454
Oct 24, 2025	34.01	34.06	33.94	33.99	33.07	0.50%	1,581,702

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.