Schwab Emerging Markets Equity ETF (SCHE)

SCHE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 17, 2026	33.77	33.83	33.59	33.65	33.65	0.42%	1,902,926
Mar 16, 2026	33.42	33.62	33.38	33.51	33.51	1.76%	2,635,641
Mar 13, 2026	33.33	33.49	32.86	32.93	32.93	-0.45%	3,177,427
Mar 12, 2026	33.55	33.58	33.01	33.08	33.08	-2.19%	3,022,083
Mar 11, 2026	33.83	34.00	33.68	33.82	33.82	-0.06%	2,849,027
Mar 10, 2026	33.73	34.29	33.62	33.84	33.84	0.53%	3,431,912
Mar 9, 2026	32.92	33.76	32.70	33.66	33.66	1.54%	4,497,575
Mar 6, 2026	33.08	33.34	32.93	33.15	33.15	-0.81%	2,560,890
Mar 5, 2026	33.48	33.71	33.04	33.42	33.42	-1.45%	3,899,725
Mar 4, 2026	33.82	33.97	33.63	33.91	33.91	0.89%	4,686,652
Mar 3, 2026	33.48	33.76	32.85	33.61	33.61	-3.53%	3,284,859
Mar 2, 2026	34.54	34.98	34.54	34.84	34.84	-1.39%	3,625,604
Feb 27, 2026	35.25	35.42	35.20	35.33	35.33	-0.45%	3,275,745
Feb 26, 2026	35.73	35.73	35.24	35.49	35.49	-1.33%	4,365,807
Feb 25, 2026	35.98	36.00	35.80	35.97	35.97	0.62%	1,463,848
Feb 24, 2026	35.50	35.82	35.48	35.75	35.75	1.13%	1,935,800
Feb 23, 2026	35.50	35.64	35.27	35.35	35.35	-0.84%	2,638,372
Feb 20, 2026	34.97	35.65	34.96	35.65	35.65	1.62%	3,155,340
Feb 19, 2026	35.02	35.10	34.88	35.08	35.08	-0.65%	2,314,845
Feb 18, 2026	35.32	35.54	35.21	35.31	35.31	0.28%	2,508,072
Feb 17, 2026	35.04	35.27	34.81	35.21	35.21	0.03%	2,008,975
Feb 13, 2026	35.11	35.26	34.85	35.20	35.20	-	2,969,132
Feb 12, 2026	35.75	35.78	35.13	35.20	35.20	-1.37%	2,931,695
Feb 11, 2026	35.57	35.74	35.37	35.69	35.69	0.90%	2,073,090
Feb 10, 2026	35.37	35.47	35.27	35.37	35.37	0.43%	2,927,600
Feb 9, 2026	34.94	35.28	34.91	35.22	35.22	0.77%	2,636,623
Feb 6, 2026	34.59	34.95	34.59	34.95	34.95	2.31%	2,561,867
Feb 5, 2026	34.24	34.44	34.05	34.16	34.16	-0.52%	1,903,229
Feb 4, 2026	34.73	34.76	34.17	34.34	34.34	-0.78%	4,262,236
Feb 3, 2026	34.72	34.77	34.32	34.61	34.61	0.06%	5,042,743
Feb 2, 2026	34.25	34.68	34.18	34.59	34.59	0.58%	2,819,467
Jan 30, 2026	34.81	34.85	34.24	34.39	34.39	-2.19%	4,034,159
Jan 29, 2026	35.47	35.47	34.68	35.16	35.16	-0.34%	2,419,564
Jan 28, 2026	35.35	35.36	35.11	35.28	35.28	0.37%	1,021,408
Jan 27, 2026	34.98	35.17	34.93	35.15	35.15	1.33%	1,243,316
Jan 26, 2026	34.62	34.78	34.61	34.69	34.69	0.20%	1,329,509
Jan 23, 2026	34.39	34.63	34.33	34.62	34.62	0.46%	1,984,452
Jan 22, 2026	34.44	34.62	34.39	34.46	34.46	0.70%	2,944,076
Jan 21, 2026	34.15	34.31	34.01	34.22	34.22	1.03%	4,048,560
Jan 20, 2026	33.93	34.09	33.81	33.87	33.87	-0.79%	1,718,363
Jan 16, 2026	34.20	34.25	34.01	34.14	34.14	-0.64%	1,376,752
Jan 15, 2026	34.35	34.50	34.23	34.36	34.36	0.44%	1,538,508
Jan 14, 2026	34.10	34.21	34.04	34.21	34.21	0.21%	1,640,801
Jan 13, 2026	34.23	34.27	34.05	34.14	34.14	-0.64%	1,839,696
Jan 12, 2026	33.94	34.36	33.94	34.36	34.36	1.72%	1,670,402
Jan 9, 2026	33.78	33.80	33.59	33.78	33.78	0.15%	1,582,857
Jan 8, 2026	33.60	33.75	33.58	33.73	33.73	0.12%	1,092,382
Jan 7, 2026	33.85	33.85	33.69	33.69	33.69	-0.74%	1,660,898
Jan 6, 2026	33.94	34.09	33.92	33.94	33.94	0.53%	1,529,528
Jan 5, 2026	33.57	33.76	33.49	33.76	33.76	0.75%	1,386,372

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.