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

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 28, 202530.9330.9330.7930.8530.85-0.64%924,717
Jul 25, 202530.9731.0730.9131.0531.05-0.19%829,578
Jul 24, 202531.2131.2631.1131.1131.11-0.64%1,217,971
Jul 23, 202531.1531.3131.1531.3131.311.07%1,934,357
Jul 22, 202530.9031.0030.7830.9830.980.10%1,073,771
Jul 21, 202530.8631.0630.8330.9530.950.65%929,037
Jul 18, 202530.9030.9630.7530.7530.75-0.19%611,332
Jul 17, 202530.5930.8130.5930.8130.810.65%1,311,836
Jul 16, 202530.4430.6330.3630.6130.610.49%1,691,057
Jul 15, 202530.5030.5430.3930.4630.460.66%1,526,118
Jul 14, 202530.1530.2630.1430.2630.260.23%3,712,660
Jul 11, 202530.2330.2330.1530.1930.19-0.20%422,915
Jul 10, 202530.2530.2630.1130.2530.250.27%610,151
Jul 9, 202530.2430.2530.1130.1730.17-0.26%566,419
Jul 8, 202530.2630.2830.1730.2530.250.40%603,822
Jul 7, 202530.2130.3030.0730.1330.13-1.12%809,589
Jul 3, 202530.4030.4830.3530.4730.470.40%988,652
Jul 2, 202530.1430.3630.1130.3530.350.33%990,620
Jul 1, 202530.2030.2930.1830.2530.250.36%910,133
Jun 30, 202530.0330.1829.9330.1430.140.10%1,721,321
Jun 27, 202530.1130.1830.0330.1130.11-0.23%1,402,965
Jun 26, 202530.0430.2230.0330.1830.180.80%1,372,369
Jun 25, 202529.9329.9629.8629.9429.940.03%1,601,034
Jun 24, 202529.6229.9329.6229.9329.902.32%1,233,883
Jun 23, 202529.0429.2928.9729.2529.220.72%902,989
Jun 20, 202529.3929.3929.0229.0429.01-0.89%743,317
Jun 18, 202529.3429.4029.2429.3029.27-0.31%739,611
Jun 17, 202529.5529.5929.3429.3929.36-1.21%707,286
Jun 16, 202529.7229.9029.7229.7529.721.05%583,345
Jun 13, 202529.4029.5329.3529.4429.41-1.54%582,051
Jun 12, 202529.8129.9029.7529.9029.870.10%858,853
Jun 11, 202529.9529.9629.8229.8729.840.17%1,122,425
Jun 10, 202529.7629.8329.6629.8229.790.74%824,911
Jun 9, 202529.5029.6429.4729.6029.570.68%602,983
Jun 6, 202529.2829.4029.2529.4029.370.51%624,958
Jun 5, 202529.3829.4029.2029.2529.220.24%994,978
Jun 4, 202529.1229.2229.0629.1829.151.07%1,872,626
Jun 3, 202528.8428.8928.7528.8728.840.10%920,196
Jun 2, 202528.7328.8428.6328.8428.810.77%1,061,248
May 30, 202528.7628.7628.4828.6228.59-1.31%1,291,278
May 29, 202529.1329.1328.9029.0028.970.35%907,599
May 28, 202528.9628.9728.8728.9028.87-0.62%583,748
May 27, 202529.0429.1228.9729.0829.05-0.38%643,903
May 23, 202528.9929.2328.9529.1929.160.45%669,593
May 22, 202529.0329.1528.9929.0629.03-0.31%517,549
May 21, 202529.3029.3929.1129.1529.12-0.27%609,551
May 20, 202529.1329.2329.1229.2329.20-0.17%1,339,609
May 19, 202529.0029.2828.9629.2829.250.27%594,205
May 16, 202529.1529.2029.0629.2029.17-774,694
May 15, 202529.1729.2029.0429.2029.17-0.14%613,792