Advertisement
Advertisement
U.S. Markets close in 1 hr 50 mins
Advertisement
Advertisement
Advertisement
Advertisement

Schwab Emerging Markets Equity ETF (SCHE)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
25.47-0.20 (-0.78%)
As of 02:09PM EDT. Market open.
Advertisement
Advertisement
Time Period:
Aug 18, 2021 - Aug 18, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 18, 202225.5925.5925.4125.4725.47717,325
Aug 17, 202225.6525.7925.6025.6725.671,308,600
Aug 16, 202225.6625.7825.6325.7125.711,457,300
Aug 15, 202225.5925.7625.5825.7325.731,744,600
Aug 12, 202225.5625.8325.5425.8325.831,066,300
Aug 11, 202225.6725.9025.5225.5925.591,241,200
Aug 10, 202225.3125.4725.2125.4525.451,947,500
Aug 09, 202225.2325.2625.0725.1425.141,332,000
Aug 08, 202225.2125.3325.1325.1925.191,781,100
Aug 05, 202224.9825.1824.9625.1625.161,788,300
Aug 04, 202225.1125.2025.0425.1525.151,907,500
Aug 03, 202224.8224.9924.6924.9624.961,929,200
Aug 02, 202224.7125.0624.6424.8124.812,207,800
Aug 01, 202224.8825.0824.7424.9324.931,933,300
Jul 29, 202224.9225.1424.8225.1225.122,451,200
Jul 28, 202225.1825.2624.9025.2525.251,451,900
Jul 27, 202224.9225.2124.8225.1525.151,720,000
Jul 26, 202224.8924.9524.6624.7124.712,640,300
Jul 25, 202224.8424.9224.7724.9224.922,168,300
Jul 22, 202225.0125.0524.6824.8124.812,722,700
Jul 21, 202224.8725.0724.8425.0525.052,622,900
Jul 20, 202224.8424.8824.7024.8124.812,247,500
Jul 19, 202224.7824.9124.7224.8724.871,720,700
Jul 18, 202224.7024.8424.4924.5324.532,426,100
Jul 15, 202224.2624.3824.0424.3824.383,188,000
Jul 14, 202224.2724.3224.0724.2824.287,400,800
Jul 13, 202224.2024.6124.1824.4824.485,968,800
Jul 12, 202224.5324.6824.4424.5424.543,753,900
Jul 11, 202224.8124.8124.5924.6424.643,166,600
Jul 08, 202225.2825.4225.1725.3225.321,776,800
Jul 07, 202225.2025.4625.2025.4025.401,894,300
Jul 06, 202224.9124.9724.7024.8824.882,366,900
Jul 05, 202224.7525.0524.6425.0425.043,860,100
Jul 01, 202225.1125.2624.9825.2525.255,450,700
Jun 30, 202225.2225.4425.0625.3825.382,405,100
Jun 29, 202225.5425.6225.4525.5625.562,716,100
Jun 28, 202225.9226.0425.5625.6025.603,148,100
Jun 27, 202225.8425.8725.6925.7325.732,094,600
Jun 24, 202225.4225.7225.4025.7225.721,848,700
Jun 23, 202225.1525.3024.9725.1825.182,405,200
Jun 22, 202224.9725.2124.9525.0525.052,043,900
Jun 21, 202225.4825.6325.4625.5225.522,158,900
Jun 17, 202225.2625.3424.9425.1325.134,190,400
Jun 16, 202225.0825.1224.8424.9924.992,828,900
Jun 15, 202225.5725.9525.4225.7825.782,966,000
Jun 14, 202225.3125.5125.2425.4225.422,977,700
Jun 13, 202225.2825.4124.9525.0525.053,937,600
Jun 10, 202226.1226.1525.8525.9125.912,449,900
Jun 09, 202226.5226.5426.1226.1326.131,395,400
Jun 08, 202226.6826.8226.6126.7226.721,344,800
Jun 07, 202226.3126.6026.2726.6026.601,145,000
Jun 06, 202226.7126.8326.4026.4626.461,830,500
Jun 03, 202226.4326.4526.2226.2826.281,343,400
Jun 02, 202226.3326.7026.2726.6926.692,092,700
Jun 01, 202226.5526.5726.1026.2226.221,533,000
May 31, 202226.6626.6926.4026.4026.402,149,000
May 27, 202225.9326.0625.8326.0626.062,005,600
May 26, 202225.3025.8125.3025.7425.743,075,000
May 25, 202225.1525.4225.1325.3425.342,674,900
May 24, 202225.2825.2925.0025.2325.234,044,000
May 23, 202225.6325.7325.5225.6725.674,590,900
May 20, 202225.6925.7725.2025.5225.522,765,800
May 19, 202225.1325.5225.1325.4225.423,237,600
May 18, 202225.4725.5525.0325.0825.085,372,500
May 17, 202225.6725.7125.4325.6125.612,078,300
May 16, 202224.9725.1524.8925.0525.052,738,900
May 13, 202224.7125.1224.7025.1125.112,822,900
May 12, 202224.4024.7224.2324.5124.517,578,100
May 11, 202224.9525.1324.6124.6324.637,076,700
May 10, 202225.0725.0824.5724.8024.8014,092,600
May 09, 202224.9525.0924.6824.7324.735,594,600
May 06, 202225.5025.5825.2225.4025.405,800,500
May 05, 202226.2126.2125.5425.7625.763,647,300
May 04, 202226.1626.7626.0226.7326.733,492,000
May 03, 202226.4026.4826.3026.4426.442,999,300
May 02, 202226.1826.3325.9226.2526.253,743,900
Apr 29, 202226.6926.8126.2826.2926.292,780,600
Apr 28, 202226.0526.2825.8226.2326.235,982,900
Apr 27, 202225.7626.0125.7125.8925.894,977,500
Apr 26, 202225.8925.8925.5125.5225.523,916,200
Apr 25, 202225.7626.0625.7126.0426.047,288,800
Apr 22, 202226.5126.6826.2226.2526.255,103,500
Apr 21, 202226.9627.0026.4026.4726.474,423,500
Apr 20, 202227.1727.1926.9126.9726.971,480,600
Apr 19, 202227.0127.1526.8927.1427.141,727,200
Apr 18, 202227.2627.4127.1627.3127.311,777,200
Apr 14, 202227.6127.6127.3927.4227.421,872,300
Apr 13, 202227.5227.7327.4927.7127.712,429,400
Apr 12, 202227.7227.7427.3727.4227.422,047,100
Apr 11, 202227.6327.7127.4927.5427.541,823,200
Apr 08, 202227.8527.9727.7927.8627.861,731,700
Apr 07, 202227.8527.8927.6327.7927.792,415,800
Apr 06, 202228.1628.1727.8628.0328.033,013,900
Apr 05, 202228.7628.7628.2928.3628.363,074,300
Apr 04, 202228.6928.8928.6228.8728.876,253,500
Apr 01, 202228.3928.4728.1428.3328.332,448,700
Mar 31, 202228.1228.1227.7727.7727.772,549,700
Mar 30, 202228.2828.4628.1828.2528.251,740,700
Mar 29, 202228.2728.3728.1428.2828.281,995,500
Mar 28, 202227.7627.8627.6127.8627.862,591,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement