Skip to main content
Schwab Emerging Markets Equity ETF (SCHE)
NYSEARCA: SCHE · Real-Time Price · USD
29.40
+0.15 (0.51%)
At close: Jun 6, 2025, 4:00 PM
29.49
+0.09 (0.31%)
After-hours: Jun 6, 2025, 4:51 PM EDT

SCHE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 6, 202529.2829.3329.2529.31-0.21%236,261
Jun 5, 202529.3829.4029.2029.2529.250.24%994,978
Jun 4, 202529.1229.2229.0629.1829.181.07%1,872,626
Jun 3, 202528.8428.8928.7528.8728.870.10%920,196
Jun 2, 202528.7328.8428.6328.8428.840.77%1,061,248
May 30, 202528.7628.7628.4828.6228.62-1.31%1,291,278
May 29, 202529.1329.1328.9029.0029.000.35%907,599
May 28, 202528.9628.9728.8728.9028.90-0.62%583,748
May 27, 202529.0429.1228.9729.0829.08-0.38%643,903
May 23, 202528.9929.2328.9529.1929.190.45%669,593
May 22, 202529.0329.1528.9929.0629.06-0.31%517,549
May 21, 202529.3029.3929.1129.1529.15-0.27%609,551
May 20, 202529.1329.2329.1229.2329.23-0.17%1,339,609
May 19, 202529.0029.2828.9629.2829.280.27%594,205
May 16, 202529.1529.2029.0629.2029.20-774,694
May 15, 202529.1729.2029.0429.2029.20-0.14%613,792
May 14, 202529.2429.3029.1729.2429.240.76%673,982
May 13, 202528.8229.1028.7529.0229.020.14%841,080
May 12, 202529.0029.0028.8428.9828.982.44%609,432
May 9, 202528.3728.4428.2428.2928.290.82%636,138
May 8, 202528.2428.2528.0628.0628.06-0.18%566,534
May 7, 202528.2428.2428.0628.1128.11-1.23%792,152
May 6, 202528.4128.5728.3828.4628.46-0.42%676,032
May 5, 202528.6228.7128.5828.5828.580.63%825,091
May 2, 202528.4328.4728.3028.4028.402.71%831,747
May 1, 202527.7727.7827.6227.6527.650.07%674,214
Apr 30, 202527.5727.7027.4227.6327.630.22%1,186,988
Apr 29, 202527.5127.6227.5127.5727.570.25%786,479
Apr 28, 202527.4627.5627.3827.5027.500.22%724,437
Apr 25, 202527.3327.4427.2627.4427.44-0.29%574,047
Apr 24, 202527.2827.5627.2627.5227.521.25%450,114
Apr 23, 202527.3127.4827.1527.1827.180.97%709,804
Apr 22, 202526.7327.0826.7326.9226.921.58%1,330,978
Apr 21, 202526.6626.6626.3226.5026.50-0.15%1,473,344
Apr 17, 202526.5426.7226.5226.5426.540.95%911,214
Apr 16, 202526.3826.5426.1926.2926.29-1.17%1,128,449
Apr 15, 202526.6726.7326.5826.6026.600.08%836,090
Apr 14, 202526.4926.7826.4726.5826.580.83%1,698,456
Apr 11, 202525.9726.4025.8426.3626.363.05%5,045,421
Apr 10, 202525.8225.8225.1725.5825.58-1.50%2,413,662
Apr 9, 202524.5026.0424.3325.9725.976.52%4,014,764
Apr 8, 202525.3825.3924.1124.3824.38-1.18%3,616,373
Apr 7, 202524.4625.5224.3624.6724.67-3.93%5,251,677
Apr 4, 202526.2026.2425.4325.6825.68-5.69%3,207,917
Apr 3, 202527.1827.4127.1827.2327.23-1.87%2,095,057
Apr 2, 202527.6227.8227.6227.7527.750.11%1,399,363
Apr 1, 202527.5227.7527.4927.7227.720.54%1,312,739
Mar 31, 202527.3727.6527.2827.5727.57-0.14%1,867,380
Mar 28, 202527.8927.9027.5927.6127.61-1.78%765,209
Mar 27, 202527.9928.1827.9828.1128.110.54%712,776