Schwab Emerging Markets Equity ETF (SCHE)
NYSEARCA: SCHE · Real-Time Price · USD
30.85
-0.20 (-0.64%)
Jul 28, 2025, 4:00 PM - Market closed
SCHE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 2, 2025 | 30.14 | 30.36 | 30.11 | 30.35 | 30.35 | 0.33% | 990,620 |
| Jul 1, 2025 | 30.20 | 30.29 | 30.18 | 30.25 | 30.25 | 0.36% | 910,133 |
| Jun 30, 2025 | 30.03 | 30.18 | 29.93 | 30.14 | 30.14 | 0.10% | 1,721,321 |
| Jun 27, 2025 | 30.11 | 30.18 | 30.03 | 30.11 | 30.11 | -0.23% | 1,402,965 |
| Jun 26, 2025 | 30.04 | 30.22 | 30.03 | 30.18 | 30.18 | 0.80% | 1,372,369 |
| Jun 25, 2025 | 29.93 | 29.96 | 29.86 | 29.94 | 29.94 | 0.03% | 1,601,034 |
| Jun 24, 2025 | 29.62 | 29.93 | 29.62 | 29.93 | 29.90 | 2.32% | 1,233,883 |
| Jun 23, 2025 | 29.04 | 29.29 | 28.97 | 29.25 | 29.22 | 0.72% | 902,989 |
| Jun 20, 2025 | 29.39 | 29.39 | 29.02 | 29.04 | 29.01 | -0.89% | 743,317 |
| Jun 18, 2025 | 29.34 | 29.40 | 29.24 | 29.30 | 29.27 | -0.31% | 739,611 |
| Jun 17, 2025 | 29.55 | 29.59 | 29.34 | 29.39 | 29.36 | -1.21% | 707,286 |
| Jun 16, 2025 | 29.72 | 29.90 | 29.72 | 29.75 | 29.72 | 1.05% | 583,345 |
| Jun 13, 2025 | 29.40 | 29.53 | 29.35 | 29.44 | 29.41 | -1.54% | 582,051 |
| Jun 12, 2025 | 29.81 | 29.90 | 29.75 | 29.90 | 29.87 | 0.10% | 858,853 |
| Jun 11, 2025 | 29.95 | 29.96 | 29.82 | 29.87 | 29.84 | 0.17% | 1,122,425 |
| Jun 10, 2025 | 29.76 | 29.83 | 29.66 | 29.82 | 29.79 | 0.74% | 824,911 |
| Jun 9, 2025 | 29.50 | 29.64 | 29.47 | 29.60 | 29.57 | 0.68% | 602,983 |
| Jun 6, 2025 | 29.28 | 29.40 | 29.25 | 29.40 | 29.37 | 0.51% | 624,958 |
| Jun 5, 2025 | 29.38 | 29.40 | 29.20 | 29.25 | 29.22 | 0.24% | 994,978 |
| Jun 4, 2025 | 29.12 | 29.22 | 29.06 | 29.18 | 29.15 | 1.07% | 1,872,626 |
| Jun 3, 2025 | 28.84 | 28.89 | 28.75 | 28.87 | 28.84 | 0.10% | 920,196 |
| Jun 2, 2025 | 28.73 | 28.84 | 28.63 | 28.84 | 28.81 | 0.77% | 1,061,248 |
| May 30, 2025 | 28.76 | 28.76 | 28.48 | 28.62 | 28.59 | -1.31% | 1,291,278 |
| May 29, 2025 | 29.13 | 29.13 | 28.90 | 29.00 | 28.97 | 0.35% | 907,599 |
| May 28, 2025 | 28.96 | 28.97 | 28.87 | 28.90 | 28.87 | -0.62% | 583,748 |
| May 27, 2025 | 29.04 | 29.12 | 28.97 | 29.08 | 29.05 | -0.38% | 643,903 |
| May 23, 2025 | 28.99 | 29.23 | 28.95 | 29.19 | 29.16 | 0.45% | 669,593 |
| May 22, 2025 | 29.03 | 29.15 | 28.99 | 29.06 | 29.03 | -0.31% | 517,549 |
| May 21, 2025 | 29.30 | 29.39 | 29.11 | 29.15 | 29.12 | -0.27% | 609,551 |
| May 20, 2025 | 29.13 | 29.23 | 29.12 | 29.23 | 29.20 | -0.17% | 1,339,609 |
| May 19, 2025 | 29.00 | 29.28 | 28.96 | 29.28 | 29.25 | 0.27% | 594,205 |
| May 16, 2025 | 29.15 | 29.20 | 29.06 | 29.20 | 29.17 | - | 774,694 |
| May 15, 2025 | 29.17 | 29.20 | 29.04 | 29.20 | 29.17 | -0.14% | 613,792 |