Schwab Emerging Markets Equity ETF (SCHE)
NYSEARCA: SCHE · Real-Time Price · USD
32.69
-0.04 (-0.12%)
Sep 12, 2025, 4:00 PM EDT - Market closed
SCHE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 32.75 | 32.76 | 32.65 | 32.69 | 32.69 | -0.12% | 1,123,842 |
| Sep 11, 2025 | 32.51 | 32.77 | 32.51 | 32.73 | 32.73 | 1.21% | 1,460,734 |
| Sep 10, 2025 | 32.38 | 32.46 | 32.31 | 32.34 | 32.34 | 0.47% | 1,486,350 |
| Sep 9, 2025 | 32.14 | 32.25 | 32.13 | 32.19 | 32.19 | 0.34% | 1,607,503 |
| Sep 8, 2025 | 31.93 | 32.08 | 31.88 | 32.08 | 32.08 | 0.91% | 1,490,136 |
| Sep 5, 2025 | 31.78 | 31.88 | 31.62 | 31.79 | 31.79 | 1.27% | 1,675,868 |
| Sep 4, 2025 | 31.27 | 31.39 | 31.20 | 31.39 | 31.39 | -0.44% | 1,315,251 |
| Sep 3, 2025 | 31.50 | 31.55 | 31.43 | 31.53 | 31.53 | 0.22% | 1,600,499 |
| Sep 2, 2025 | 31.18 | 31.46 | 31.16 | 31.46 | 31.46 | 0.03% | 2,239,461 |
| Aug 29, 2025 | 31.40 | 31.48 | 31.34 | 31.45 | 31.45 | -0.38% | 1,433,886 |
| Aug 28, 2025 | 31.42 | 31.57 | 31.37 | 31.57 | 31.57 | 0.32% | 687,282 |
| Aug 27, 2025 | 31.35 | 31.47 | 31.30 | 31.47 | 31.47 | -0.73% | 1,106,187 |
| Aug 26, 2025 | 31.74 | 31.77 | 31.66 | 31.70 | 31.70 | -0.16% | 668,143 |
| Aug 25, 2025 | 31.85 | 31.95 | 31.75 | 31.75 | 31.75 | -0.47% | 1,676,153 |
| Aug 22, 2025 | 31.49 | 31.91 | 31.45 | 31.90 | 31.90 | 1.69% | 1,595,291 |
| Aug 21, 2025 | 31.31 | 31.39 | 31.29 | 31.37 | 31.37 | -0.10% | 632,314 |
| Aug 20, 2025 | 31.37 | 31.41 | 31.22 | 31.40 | 31.40 | -0.06% | 1,389,055 |
| Aug 19, 2025 | 31.57 | 31.59 | 31.38 | 31.42 | 31.42 | -0.70% | 564,192 |
| Aug 18, 2025 | 31.60 | 31.64 | 31.57 | 31.64 | 31.64 | 0.64% | 1,197,170 |
| Aug 15, 2025 | 31.43 | 31.47 | 31.37 | 31.44 | 31.44 | 0.32% | 1,566,197 |
| Aug 14, 2025 | 31.34 | 31.40 | 31.24 | 31.34 | 31.34 | -1.10% | 2,820,595 |
| Aug 13, 2025 | 31.63 | 31.73 | 31.62 | 31.69 | 31.69 | 1.12% | 1,434,846 |
| Aug 12, 2025 | 31.09 | 31.34 | 31.06 | 31.34 | 31.34 | 1.19% | 803,302 |
| Aug 11, 2025 | 31.04 | 31.07 | 30.92 | 30.97 | 30.97 | -0.16% | 1,081,736 |
| Aug 8, 2025 | 31.00 | 31.03 | 30.95 | 31.02 | 31.02 | -0.26% | 1,288,432 |
| Aug 7, 2025 | 31.14 | 31.19 | 31.00 | 31.10 | 31.10 | 0.91% | 1,083,557 |
| Aug 6, 2025 | 30.76 | 30.85 | 30.67 | 30.82 | 30.82 | 0.39% | 1,413,029 |
| Aug 5, 2025 | 30.73 | 30.80 | 30.63 | 30.70 | 30.70 | 0.43% | 897,347 |
| Aug 4, 2025 | 30.62 | 30.66 | 30.50 | 30.57 | 30.57 | 0.79% | 1,668,853 |
| Aug 1, 2025 | 30.38 | 30.40 | 30.20 | 30.33 | 30.33 | -0.33% | 1,416,151 |
| Jul 31, 2025 | 30.56 | 30.60 | 30.41 | 30.43 | 30.43 | -0.52% | 1,610,693 |
| Jul 30, 2025 | 30.68 | 30.77 | 30.55 | 30.59 | 30.59 | -0.84% | 1,415,190 |
| Jul 29, 2025 | 30.89 | 30.93 | 30.80 | 30.85 | 30.85 | - | 776,211 |
| Jul 28, 2025 | 30.93 | 30.93 | 30.79 | 30.85 | 30.85 | -0.64% | 924,717 |
| Jul 25, 2025 | 30.97 | 31.07 | 30.91 | 31.05 | 31.05 | -0.19% | 829,578 |
| Jul 24, 2025 | 31.21 | 31.26 | 31.11 | 31.11 | 31.11 | -0.64% | 1,217,971 |
| Jul 23, 2025 | 31.15 | 31.31 | 31.15 | 31.31 | 31.31 | 1.07% | 1,934,357 |
| Jul 22, 2025 | 30.90 | 31.00 | 30.78 | 30.98 | 30.98 | 0.10% | 1,073,771 |
| Jul 21, 2025 | 30.86 | 31.06 | 30.83 | 30.95 | 30.95 | 0.65% | 929,037 |
| Jul 18, 2025 | 30.90 | 30.96 | 30.75 | 30.75 | 30.75 | -0.19% | 611,332 |
| Jul 17, 2025 | 30.59 | 30.81 | 30.59 | 30.81 | 30.81 | 0.65% | 1,311,836 |
| Jul 16, 2025 | 30.44 | 30.63 | 30.36 | 30.61 | 30.61 | 0.49% | 1,691,057 |
| Jul 15, 2025 | 30.50 | 30.54 | 30.39 | 30.46 | 30.46 | 0.66% | 1,526,118 |
| Jul 14, 2025 | 30.15 | 30.26 | 30.14 | 30.26 | 30.26 | 0.23% | 3,712,660 |
| Jul 11, 2025 | 30.23 | 30.23 | 30.15 | 30.19 | 30.19 | -0.20% | 422,915 |
| Jul 10, 2025 | 30.25 | 30.26 | 30.11 | 30.25 | 30.25 | 0.27% | 610,151 |
| Jul 9, 2025 | 30.24 | 30.25 | 30.11 | 30.17 | 30.17 | -0.26% | 566,419 |
| Jul 8, 2025 | 30.26 | 30.28 | 30.17 | 30.25 | 30.25 | 0.40% | 603,822 |
| Jul 7, 2025 | 30.21 | 30.30 | 30.07 | 30.13 | 30.13 | -1.12% | 809,589 |
| Jul 3, 2025 | 30.40 | 30.48 | 30.35 | 30.47 | 30.47 | 0.40% | 988,652 |