Skip to main content
Schwab Emerging Markets Equity ETF (SCHE)
NYSEARCA: SCHE · Real-Time Price · USD
27.61
-0.50 (-1.78%)
At close: Mar 28, 2025, 4:00 PM
27.60
-0.01 (-0.04%)
After-hours: Mar 28, 2025, 7:59 PM EDT

SCHE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 28, 202527.8927.9027.5927.63--1.71%515,529
Mar 27, 202527.9928.1827.9828.1128.110.54%712,776
Mar 26, 202528.0628.1127.8827.9627.96-0.43%1,078,566
Mar 25, 202528.1128.2128.0628.0828.08-0.28%792,287
Mar 24, 202528.1128.2128.0828.1628.160.39%881,527
Mar 21, 202527.9428.0827.9228.0528.05-0.53%895,333
Mar 20, 202528.0928.2428.0328.2028.20-0.84%667,464
Mar 19, 202528.4928.5528.3428.4428.440.14%1,122,062
Mar 18, 202528.4828.5028.3028.4028.40-0.42%1,259,641
Mar 17, 202528.0928.5428.0928.5228.521.57%1,012,728
Mar 14, 202527.9428.1027.9328.0828.081.78%712,743
Mar 13, 202527.4227.6627.4227.5927.59-0.25%708,827
Mar 12, 202527.6527.7127.4827.6627.660.29%1,303,577
Mar 11, 202527.5927.7227.4127.5827.580.73%1,360,438
Mar 10, 202527.5727.6527.1927.3827.38-2.11%796,489
Mar 7, 202527.9328.0827.7627.9727.970.29%1,480,706
Mar 6, 202528.0128.1227.8327.8927.89-0.39%1,082,441
Mar 5, 202527.6328.0427.6028.0028.002.98%3,477,128
Mar 4, 202527.0727.4026.9027.1927.190.85%1,040,389
Mar 3, 202527.3327.3926.8726.9626.96-0.77%1,173,501
Feb 28, 202527.0927.2226.9927.1727.17-1.16%1,227,096
Feb 27, 202527.8427.8727.4927.4927.49-1.96%1,607,950
Feb 26, 202528.0628.2127.9528.0428.040.97%872,485
Feb 25, 202527.8427.8427.6527.7727.77-807,188
Feb 24, 202528.0328.0327.7527.7727.77-1.49%980,133
Feb 21, 202528.3928.5328.1328.1928.19-0.21%1,484,619
Feb 20, 202528.1928.3828.1228.2528.250.96%748,258
Feb 19, 202528.0128.0327.9227.9827.98-0.29%854,129
Feb 18, 202528.0828.1228.0028.0628.060.57%884,296
Feb 14, 202527.8527.9227.7827.9027.900.76%1,213,400
Feb 13, 202527.3527.7027.3527.6927.690.36%908,128
Feb 12, 202527.3827.6727.3227.5927.590.73%935,949
Feb 11, 202527.3427.4827.3227.3927.39-0.54%715,816
Feb 10, 202527.4927.5527.4227.5427.540.99%1,056,261
Feb 7, 202527.4827.5527.2227.2727.270.11%1,274,796
Feb 6, 202527.1427.2427.1327.2427.240.48%890,851
Feb 5, 202527.1127.1927.0727.1127.11-0.44%1,900,694
Feb 4, 202527.0827.3227.0627.2327.231.72%1,006,705
Feb 3, 202526.5826.9626.5626.7726.77-0.70%1,851,707
Jan 31, 202527.2627.3426.9426.9626.96-1.06%1,278,159
Jan 30, 202527.0127.3327.0127.2527.251.68%1,311,150
Jan 29, 202526.9527.0326.8026.8026.80-0.26%1,136,782
Jan 28, 202526.6226.8726.5126.8726.871.02%1,119,231
Jan 27, 202526.6426.7326.5626.6026.60-1.77%1,538,238
Jan 24, 202527.0327.1126.9327.0827.080.59%1,800,841
Jan 23, 202526.8226.9226.7426.9226.920.30%1,096,922
Jan 22, 202526.8226.8726.7326.8426.840.11%800,848
Jan 21, 202526.7826.8626.6826.8126.810.79%1,031,186
Jan 17, 202526.4826.7426.4626.6026.600.99%1,059,698
Jan 16, 202526.4826.4826.3426.3426.34-0.08%1,495,596