Schwab Emerging Markets Equity ETF (SCHE)

NYSEARCA: SCHE · Real-Time Price · USD

34.73

+0.62 (1.80%)

At close: Nov 4, 2026, 4:00 PM EST

34.62

-0.11 (-0.30%)

After-hours: Nov 4, 2026, 6:53 PM EST

SCHE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2026	34.59	34.84	34.58	34.73	34.73	1.80%	3,139,972
Nov 3, 2026	34.17	34.27	34.06	34.11	34.11	-0.67%	3,394,272
Nov 2, 2026	34.54	34.77	34.31	34.34	34.34	0.53%	4,943,609
Oct 30, 2026	34.26	34.36	33.98	34.16	34.16	-1.87%	7,337,855
Oct 29, 2026	34.71	34.84	34.65	34.81	34.81	-0.80%	3,880,518
Oct 28, 2026	35.06	35.13	34.89	35.09	35.09	0.34%	3,206,513
Oct 27, 2026	34.90	35.03	34.80	34.97	34.97	0.60%	1,997,074
Oct 26, 2026	34.49	34.88	34.45	34.76	34.76	-0.57%	1,887,318
Oct 23, 2026	34.74	34.97	34.74	34.96	34.96	0.03%	4,064,642
Oct 22, 2026	35.04	35.14	34.86	34.95	34.95	-2.32%	4,759,773
Oct 21, 2026	35.82	35.86	35.64	35.78	35.78	-0.20%	2,769,576
Oct 20, 2026	35.56	35.96	35.55	35.85	35.85	0.50%	3,688,360
Oct 19, 2026	35.88	35.92	35.66	35.67	35.67	-0.08%	2,906,595
Oct 16, 2026	36.00	36.05	35.61	35.70	35.70	-1.22%	2,903,063
Oct 15, 2026	35.87	36.17	35.75	36.14	36.14	-0.11%	2,969,141
Oct 14, 2026	36.30	36.40	36.10	36.18	36.18	-1.36%	4,097,487
Oct 13, 2026	36.55	36.73	36.54	36.68	36.68	-0.08%	4,092,328
Oct 12, 2026	36.73	36.76	36.66	36.71	36.71	-0.05%	1,242,228
Oct 9, 2026	36.72	36.76	36.62	36.73	36.73	1.16%	2,054,713
Oct 8, 2026	36.40	36.51	36.19	36.31	36.31	-1.28%	3,060,056
Oct 7, 2026	36.73	36.84	36.60	36.78	36.78	-1.26%	2,571,061
Oct 6, 2026	37.34	37.34	37.20	37.25	37.25	-0.05%	2,134,636
Oct 5, 2026	37.04	37.33	37.04	37.27	37.27	1.94%	2,348,757
Oct 2, 2026	36.53	36.65	36.37	36.56	36.56	0.80%	2,824,268
Oct 1, 2026	36.30	36.42	36.08	36.27	36.27	-0.49%	3,248,445
Sep 30, 2026	36.59	36.59	36.40	36.45	36.45	-0.44%	5,914,261
Sep 29, 2026	36.55	36.63	36.43	36.61	36.61	-0.30%	2,884,393
Sep 28, 2026	36.65	36.83	36.46	36.72	36.72	-0.73%	3,135,857
Sep 25, 2026	36.90	37.09	36.83	36.99	36.99	0.52%	3,408,342
Sep 24, 2026	36.88	36.96	36.65	36.80	36.80	-0.41%	2,461,690
Sep 23, 2026	37.24	37.24	36.85	36.95	36.95	-1.47%	4,264,720
Sep 22, 2026	37.42	37.58	37.35	37.50	37.50	-0.08%	3,058,540
Sep 21, 2026	37.23	37.56	37.21	37.53	37.53	1.87%	2,853,281
Sep 18, 2026	36.74	36.86	36.70	36.84	36.84	0.30%	2,670,482
Sep 17, 2026	36.70	36.77	36.60	36.73	36.73	1.27%	2,625,998
Sep 16, 2026	36.49	36.61	36.10	36.27	36.27	-0.14%	2,693,605
Sep 15, 2026	36.41	36.46	36.23	36.32	36.32	-0.68%	3,130,143
Sep 14, 2026	36.42	36.71	36.40	36.57	36.57	-1.22%	2,824,054
Sep 11, 2026	37.04	37.08	36.94	37.02	37.02	0.73%	2,717,727
Sep 10, 2026	36.80	36.90	36.69	36.75	36.75	-1.37%	2,444,768
Sep 9, 2026	37.39	37.45	37.20	37.26	37.26	-0.61%	1,793,579
Sep 8, 2026	37.53	37.62	37.44	37.49	37.49	-0.24%	4,020,747
Sep 4, 2026	37.34	37.64	37.34	37.58	37.58	0.75%	2,404,300
Sep 3, 2026	37.15	37.34	37.03	37.30	37.30	0.40%	3,420,401
Sep 2, 2026	37.06	37.15	37.04	37.15	37.15	0.16%	2,672,735
Sep 1, 2026	37.10	37.34	37.03	37.09	37.09	0.24%	3,702,426
Aug 31, 2026	37.16	37.31	36.95	37.00	37.00	-0.40%	3,345,060
Aug 28, 2026	37.40	37.50	37.04	37.15	37.15	-0.32%	2,520,475
Aug 27, 2026	37.20	37.29	37.11	37.27	37.27	0.46%	3,069,256
Aug 26, 2026	37.15	37.23	37.06	37.10	37.10	0.05%	2,737,808