Schwab Emerging Markets Equity ETF (SCHE)

NYSEARCA: SCHE · Real-Time Price · USD

35.65

-0.13 (-0.36%)

At close: Jun 25, 2026, 4:00 PM EDT

35.45

-0.20 (-0.56%)

Pre-market: Jun 26, 2026, 7:00 AM EDT

SCHE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 25, 2026	36.06	36.28	35.47	35.65	35.65	-0.36%	4,659,423
Jun 24, 2026	35.77	35.90	35.57	35.78	35.78	-0.76%	4,064,683
Jun 23, 2026	36.12	36.36	35.90	36.10	36.06	-3.06%	3,579,294
Jun 22, 2026	37.23	37.40	37.18	37.24	37.19	0.98%	2,422,007
Jun 18, 2026	36.82	36.95	36.78	36.88	36.83	1.51%	2,264,517
Jun 17, 2026	36.81	36.96	36.27	36.33	36.29	-0.52%	2,416,660
Jun 16, 2026	36.72	36.85	36.50	36.52	36.48	-1.24%	2,343,433
Jun 15, 2026	36.97	37.06	36.92	36.98	36.93	2.18%	1,888,925
Jun 12, 2026	36.07	36.26	35.91	36.19	36.15	0.84%	2,372,315
Jun 11, 2026	35.12	35.94	35.08	35.89	35.85	2.34%	4,243,504
Jun 10, 2026	35.31	35.62	35.03	35.07	35.03	-1.32%	4,857,552
Jun 9, 2026	35.91	36.11	34.86	35.54	35.50	0.34%	4,565,222
Jun 8, 2026	35.57	35.67	35.34	35.42	35.38	0.77%	3,215,061
Jun 5, 2026	35.98	35.98	35.06	35.15	35.11	-4.07%	5,556,344
Jun 4, 2026	36.45	36.67	36.36	36.64	36.60	-	2,408,531
Jun 3, 2026	36.90	37.07	36.59	36.64	36.60	-1.45%	2,892,141
Jun 2, 2026	37.00	37.26	36.96	37.18	37.13	1.39%	2,929,671
Jun 1, 2026	36.46	36.87	36.38	36.67	36.63	0.91%	3,451,305
May 29, 2026	36.54	36.59	36.32	36.34	36.30	-0.16%	4,116,558
May 28, 2026	36.14	36.50	36.04	36.40	36.36	-0.41%	3,857,000
May 27, 2026	36.65	36.73	36.43	36.55	36.51	0.27%	2,817,957
May 26, 2026	36.35	36.53	36.35	36.45	36.41	1.96%	3,494,875
May 22, 2026	35.67	35.92	35.62	35.75	35.71	0.48%	1,811,841
May 21, 2026	35.29	35.74	35.23	35.58	35.54	-0.03%	3,998,378
May 20, 2026	35.26	35.64	35.15	35.59	35.55	1.45%	1,922,730
May 19, 2026	35.07	35.30	34.91	35.08	35.04	-1.16%	2,772,081
May 18, 2026	35.68	35.68	35.23	35.49	35.45	0.14%	3,524,320
May 15, 2026	35.59	35.65	35.34	35.44	35.40	-2.64%	1,870,531
May 14, 2026	36.18	36.46	36.16	36.40	36.36	-0.03%	2,386,768
May 13, 2026	36.01	36.50	35.99	36.41	36.37	1.03%	3,260,776
May 12, 2026	36.14	36.22	35.73	36.04	36.00	-1.69%	2,819,190
May 11, 2026	36.69	36.76	36.58	36.66	36.62	-0.41%	2,779,906
May 8, 2026	36.78	36.89	36.70	36.81	36.76	0.55%	3,420,764
May 7, 2026	37.02	37.06	36.53	36.61	36.57	-0.89%	3,677,834
May 6, 2026	36.55	36.95	36.53	36.94	36.89	2.61%	2,805,051
May 5, 2026	36.05	36.15	35.94	36.00	35.96	0.90%	3,374,375
May 4, 2026	35.86	35.98	35.54	35.68	35.64	-0.36%	2,345,032
May 1, 2026	35.74	36.07	35.74	35.81	35.77	0.08%	2,276,767
Apr 30, 2026	35.49	35.84	35.33	35.78	35.74	1.47%	2,971,114
Apr 29, 2026	35.40	35.44	35.15	35.26	35.22	-0.51%	2,322,970
Apr 28, 2026	35.36	35.46	35.23	35.44	35.40	-0.81%	1,143,358
Apr 27, 2026	35.89	35.94	35.67	35.73	35.69	-0.42%	1,494,427
Apr 24, 2026	35.66	35.91	35.59	35.88	35.84	1.93%	1,307,005
Apr 23, 2026	35.38	35.48	34.87	35.20	35.16	-1.29%	2,833,939
Apr 22, 2026	35.61	35.70	35.53	35.66	35.62	0.96%	996,962
Apr 21, 2026	35.75	35.79	35.27	35.32	35.28	-1.31%	1,981,639
Apr 20, 2026	35.72	35.81	35.59	35.79	35.75	-0.53%	1,870,510
Apr 17, 2026	35.94	36.25	35.90	35.98	35.94	1.67%	2,345,067
Apr 16, 2026	35.45	35.55	35.25	35.39	35.35	0.08%	1,501,754
Apr 15, 2026	35.32	35.41	35.21	35.36	35.32	0.08%	1,798,063