Skip to main content
IC
Schwab Emerging Markets Equity ETF (SCHE)
NYSEARCA: SCHE · Real-Time Price · USD
28.98
+0.69 (2.44%)
At close: May 12, 2025, 4:00 PM
28.98
0.00 (0.00%)
After-hours: May 12, 2025, 8:00 PM EDT

SCHE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 12, 202529.0029.0028.8428.9828.982.44%609,432
May 9, 202528.3728.4428.2428.2928.290.82%636,138
May 8, 202528.2428.2528.0628.0628.06-0.18%566,534
May 7, 202528.2428.2428.0628.1128.11-1.23%792,152
May 6, 202528.4128.5728.3828.4628.46-0.42%676,032
May 5, 202528.6228.7128.5828.5828.580.63%825,091
May 2, 202528.4328.4728.3028.4028.402.71%831,747
May 1, 202527.7727.7827.6227.6527.650.07%674,214
Apr 30, 202527.5727.7027.4227.6327.630.22%1,186,988
Apr 29, 202527.5127.6227.5127.5727.570.25%786,479
Apr 28, 202527.4627.5627.3827.5027.500.22%724,437
Apr 25, 202527.3327.4427.2627.4427.44-0.29%574,047
Apr 24, 202527.2827.5627.2627.5227.521.25%450,114
Apr 23, 202527.3127.4827.1527.1827.180.97%709,804
Apr 22, 202526.7327.0826.7326.9226.921.58%1,330,978
Apr 21, 202526.6626.6626.3226.5026.50-0.15%1,473,344
Apr 17, 202526.5426.7226.5226.5426.540.95%911,214
Apr 16, 202526.3826.5426.1926.2926.29-1.17%1,128,449
Apr 15, 202526.6726.7326.5826.6026.600.08%836,090
Apr 14, 202526.4926.7826.4726.5826.580.83%1,698,456
Apr 11, 202525.9726.4025.8426.3626.363.05%5,045,421
Apr 10, 202525.8225.8225.1725.5825.58-1.50%2,413,662
Apr 9, 202524.5026.0424.3325.9725.976.52%4,014,764
Apr 8, 202525.3825.3924.1124.3824.38-1.18%3,616,373
Apr 7, 202524.4625.5224.3624.6724.67-3.93%5,251,677
Apr 4, 202526.2026.2425.4325.6825.68-5.69%3,207,917
Apr 3, 202527.1827.4127.1827.2327.23-1.87%2,095,057
Apr 2, 202527.6227.8227.6227.7527.750.11%1,399,363
Apr 1, 202527.5227.7527.4927.7227.720.54%1,312,739
Mar 31, 202527.3727.6527.2827.5727.57-0.14%1,867,380
Mar 28, 202527.8927.9027.5927.6127.61-1.78%765,209
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