Advertisement
U.S. markets open in 3 hours 50 minutes

Schwab Emerging Markets Equity ETF (SCHE)

NYSEArca - NYSEArca Delayed Price. Currency in USD
25.18+0.03 (+0.12%)
At close: 04:00PM EDT
25.20 +0.02 (+0.08%)
After hours: 07:10PM EDT
Advertisement
Time Period:
Mar 19, 2023 - Mar 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 18, 202425.2825.3125.1625.1825.18787,700
Mar 15, 202425.2025.2425.1325.1525.151,326,700
Mar 14, 202425.3825.3825.1725.2325.231,140,100
Mar 13, 202425.3325.3925.3025.3525.351,058,100
Mar 12, 202425.4425.4725.3025.4525.45941,900
Mar 11, 202425.2025.3025.1925.2125.21911,500
Mar 08, 202425.2625.3225.1425.1425.141,782,200
Mar 07, 202425.1125.2225.0425.1925.19844,200
Mar 06, 202425.0625.1625.0325.0825.081,071,900
Mar 05, 202424.8024.8624.6824.7324.731,298,000
Mar 04, 202425.0025.0024.8624.8724.871,663,300
Mar 01, 202424.8725.0324.8225.0025.001,018,400
Feb 29, 202424.7624.7824.6524.6724.671,080,500
Feb 28, 202424.8024.8024.6024.6424.641,105,600
Feb 27, 202425.0325.0625.0025.0325.03976,900
Feb 26, 202424.9424.9824.9124.9424.94891,200
Feb 23, 202425.0525.0524.9325.0125.011,555,500
Feb 22, 202425.0025.0424.9125.0225.021,340,000
Feb 21, 202424.8124.8824.7324.7924.79965,900
Feb 20, 202424.8024.8924.7024.7824.781,110,900
Feb 16, 202424.6724.7924.6724.7024.701,227,500
Feb 15, 202424.5224.6124.5224.6124.61877,200
Feb 14, 202424.4024.4824.3624.4724.47904,900
Feb 13, 202424.2224.3624.0224.1124.111,274,200
Feb 12, 202424.4124.6524.3924.5324.531,155,800
Feb 09, 202424.3124.4424.2124.4124.41991,300
Feb 08, 202424.3524.3924.2524.3024.301,479,100
Feb 07, 202424.3724.5224.3724.4824.481,068,400
Feb 06, 202424.2824.5124.2624.5124.511,555,600
Feb 05, 202423.7823.9423.7723.9123.911,482,600
Feb 02, 202423.8023.8623.7323.8323.831,242,100
Feb 01, 202423.9324.0223.8724.0024.001,504,700
Jan 31, 202423.8824.0523.7923.8523.852,464,100
Jan 30, 202423.8623.9523.8423.9523.951,215,100
Jan 29, 202424.2124.2224.0324.1724.171,300,000
Jan 26, 202424.1024.2324.1024.1724.171,238,900
Jan 25, 202424.2024.2524.0824.1724.171,126,200
Jan 24, 202424.2124.2524.0824.1224.121,704,100
Jan 23, 202423.7223.8323.6823.8123.811,988,800
Jan 22, 202423.5623.6923.5523.6323.631,402,000
Jan 19, 202423.6323.8423.5723.8323.831,560,000
Jan 18, 202423.5823.6523.5223.6123.611,312,100
Jan 17, 202423.3423.4923.3323.4723.472,722,400
Jan 16, 202423.9924.0023.7523.7823.782,125,500
Jan 12, 202424.3824.4724.2824.3124.312,469,500
Jan 11, 202424.1924.2724.0424.2124.211,864,000
Jan 10, 202424.1324.1424.0524.0824.081,307,700
Jan 09, 202424.1224.1624.0824.1124.111,681,100
Jan 08, 202424.2224.4324.2024.4324.431,192,800
Jan 05, 202424.3624.5224.3424.4124.412,461,900
Jan 04, 202424.3824.4624.3324.3424.341,143,700
Jan 03, 202424.2924.4624.2624.4124.411,641,800
Jan 02, 202424.5824.6024.4124.4624.462,012,900
Dec 29, 202324.6724.8524.6724.7924.791,637,100
Dec 28, 202324.7524.8524.7024.7024.701,822,100
Dec 27, 202324.4624.5624.4624.5324.531,417,300
Dec 26, 202324.4124.4624.3724.4324.431,566,600
Dec 22, 202324.1524.2724.1324.2224.221,853,100
Dec 21, 202324.2224.3524.1824.3524.352,289,600
Dec 20, 202324.1724.1823.8523.8723.872,211,700
Dec 19, 202324.2624.4224.2624.3924.391,268,900
Dec 18, 202324.1824.2324.0824.2024.201,990,900
Dec 15, 202324.3124.3824.2224.2224.221,637,600
Dec 14, 202324.1224.3724.1224.3224.323,086,500
Dec 13, 202323.6524.0023.5524.0024.002,456,300
Dec 12, 202323.6323.7523.5523.7323.736,884,200
Dec 11, 202323.6123.7423.6023.7423.741,329,600
Dec 08, 202323.5923.6823.5423.6323.631,917,800
Dec 07, 202323.7023.7623.6623.7523.751,563,700
Dec 06, 202323.7623.8123.6423.6623.662,061,800
Dec 06, 20230.822 Dividend
Dec 05, 202324.4224.5024.3624.4723.651,120,800
Dec 04, 202324.6324.7024.5424.5823.751,206,400
Dec 01, 202324.6224.8324.5324.8324.001,442,000
Nov 30, 202324.7024.7424.5524.7423.911,326,600
Nov 29, 202324.7124.7924.6124.6523.821,139,800
Nov 28, 202324.7124.8424.6724.8123.981,003,000
Nov 27, 202324.6424.6524.5624.6123.78981,500
Nov 24, 202324.6124.7524.6024.7323.90511,000
Nov 22, 202324.7224.7624.6124.6723.841,366,300
Nov 21, 202324.8324.8824.7024.7523.921,115,300
Nov 20, 202324.7124.9124.7024.8924.051,138,000
Nov 17, 202324.5624.6624.5624.6223.791,034,100
Nov 16, 202324.5224.6624.4724.5423.721,227,700
Nov 15, 202324.8124.9524.7724.8223.991,655,800
Nov 14, 202324.3824.6624.3824.6523.821,728,100
Nov 13, 202323.9924.1623.9624.0823.27950,800
Nov 10, 202323.9324.0423.8624.0323.221,008,900
Nov 09, 202324.0624.1423.8623.8723.071,898,400
Nov 08, 202324.1424.2224.0724.1023.291,776,400
Nov 07, 202324.1124.2224.0124.2123.40875,500
Nov 06, 202324.2924.3424.1724.2123.401,672,500
Nov 03, 202323.9724.1923.9724.1623.351,274,900
Nov 02, 202323.6323.7123.5823.7122.911,300,200
Nov 01, 202323.1423.3623.1223.3622.582,380,400
Oct 31, 202323.1223.1823.0023.1722.391,663,800
Oct 30, 202323.4123.4423.2223.2822.501,615,000
Oct 27, 202323.3023.3323.0523.0822.302,075,300
Oct 26, 202323.0123.1122.9523.0422.272,181,000
Oct 25, 202323.2023.2623.0923.1322.351,943,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...