Schwab Emerging Markets Equity ETF (SCHE)

SCHE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 16, 2026	35.45	35.55	35.25	35.39	35.39	0.08%	1,500,589
Apr 15, 2026	35.32	35.41	35.21	35.36	35.36	0.08%	1,757,437
Apr 14, 2026	35.11	35.35	35.11	35.33	35.33	1.41%	1,443,014
Apr 13, 2026	34.42	34.84	34.37	34.84	34.84	0.72%	2,465,267
Apr 10, 2026	34.65	34.78	34.51	34.59	34.59	0.52%	2,175,533
Apr 9, 2026	34.20	34.50	34.06	34.41	34.41	-0.03%	2,031,922
Apr 8, 2026	34.63	34.72	34.22	34.42	34.42	4.33%	2,507,236
Apr 7, 2026	32.85	33.00	32.54	32.99	32.99	0.21%	1,874,731
Apr 6, 2026	32.87	33.11	32.78	32.92	32.92	0.30%	1,835,818
Apr 2, 2026	32.37	33.03	32.32	32.82	32.82	-0.67%	2,746,720
Apr 1, 2026	32.99	33.28	32.97	33.04	33.04	0.27%	2,450,728
Mar 31, 2026	32.12	32.99	32.08	32.95	32.95	3.26%	4,497,452
Mar 30, 2026	32.19	32.19	31.76	31.91	31.91	-0.19%	2,348,660
Mar 27, 2026	32.15	32.25	31.90	31.97	31.97	-0.78%	3,196,767
Mar 26, 2026	32.57	32.77	32.20	32.22	32.22	-2.75%	1,741,153
Mar 25, 2026	33.06	33.25	32.92	33.13	33.13	2.06%	1,717,498
Mar 24, 2026	32.26	32.61	32.22	32.46	32.46	-0.98%	3,421,720
Mar 23, 2026	32.57	33.08	32.46	32.78	32.78	2.41%	3,958,478
Mar 20, 2026	32.59	32.65	31.92	32.01	32.01	-2.82%	3,896,730
Mar 19, 2026	32.50	33.07	32.34	32.94	32.94	-0.09%	3,690,916
Mar 18, 2026	33.43	33.52	32.97	32.97	32.97	-2.02%	2,199,545
Mar 17, 2026	33.77	33.83	33.59	33.65	33.65	0.42%	1,902,926
Mar 16, 2026	33.42	33.62	33.38	33.51	33.51	1.76%	2,635,641
Mar 13, 2026	33.33	33.49	32.86	32.93	32.93	-0.45%	3,177,427
Mar 12, 2026	33.55	33.58	33.01	33.08	33.08	-2.19%	3,022,083
Mar 11, 2026	33.83	34.00	33.68	33.82	33.82	-0.06%	2,849,027
Mar 10, 2026	33.73	34.29	33.62	33.84	33.84	0.53%	3,431,912
Mar 9, 2026	32.92	33.76	32.70	33.66	33.66	1.54%	4,497,575
Mar 6, 2026	33.08	33.34	32.93	33.15	33.15	-0.81%	2,560,890
Mar 5, 2026	33.48	33.71	33.04	33.42	33.42	-1.45%	3,899,725
Mar 4, 2026	33.82	33.97	33.63	33.91	33.91	0.89%	4,686,652
Mar 3, 2026	33.48	33.76	32.85	33.61	33.61	-3.53%	3,284,859
Mar 2, 2026	34.54	34.98	34.54	34.84	34.84	-1.39%	3,625,604
Feb 27, 2026	35.25	35.42	35.20	35.33	35.33	-0.45%	3,275,745
Feb 26, 2026	35.73	35.73	35.24	35.49	35.49	-1.33%	4,365,807
Feb 25, 2026	35.98	36.00	35.80	35.97	35.97	0.62%	1,463,848
Feb 24, 2026	35.50	35.82	35.48	35.75	35.75	1.13%	1,935,800
Feb 23, 2026	35.50	35.64	35.27	35.35	35.35	-0.84%	2,638,372
Feb 20, 2026	34.97	35.65	34.96	35.65	35.65	1.62%	3,155,340
Feb 19, 2026	35.02	35.10	34.88	35.08	35.08	-0.65%	2,314,845
Feb 18, 2026	35.32	35.54	35.21	35.31	35.31	0.28%	2,508,072
Feb 17, 2026	35.04	35.27	34.81	35.21	35.21	0.03%	2,008,975
Feb 13, 2026	35.11	35.26	34.85	35.20	35.20	-	2,969,132
Feb 12, 2026	35.75	35.78	35.13	35.20	35.20	-1.37%	2,931,695
Feb 11, 2026	35.57	35.74	35.37	35.69	35.69	0.90%	2,073,090
Feb 10, 2026	35.37	35.47	35.27	35.37	35.37	0.43%	2,927,600
Feb 9, 2026	34.94	35.28	34.91	35.22	35.22	0.77%	2,636,623
Feb 6, 2026	34.59	34.95	34.59	34.95	34.95	2.31%	2,561,867
Feb 5, 2026	34.24	34.44	34.05	34.16	34.16	-0.52%	1,903,229
Feb 4, 2026	34.73	34.76	34.17	34.34	34.34	-0.78%	4,262,236

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.