Advertisement
Advertisement
U.S. markets open in 7 hours 25 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Schwab Emerging Markets Equity ETF (SCHE)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
25.56-0.04 (-0.16%)
At close: 04:00PM EDT
25.44 -0.12 (-0.47%)
After hours: 07:26PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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 22, 20220.075 Dividend
Jun 21, 202225.4825.6325.4625.5225.442,158,900
Jun 17, 202225.2625.3424.9425.1325.064,190,400
Jun 16, 202225.0825.1224.8424.9924.922,828,900
Jun 15, 202225.5725.9525.4225.7825.702,966,000
Jun 14, 202225.3125.5125.2425.4225.352,977,700
Jun 13, 202225.2825.4124.9525.0524.983,937,600
Jun 10, 202226.1226.1525.8525.9125.832,449,900
Jun 09, 202226.5226.5426.1226.1326.051,395,400
Jun 08, 202226.6826.8226.6126.7226.641,344,800
Jun 07, 202226.3126.6026.2726.6026.521,145,000
Jun 06, 202226.7126.8326.4026.4626.381,830,500
Jun 03, 202226.4326.4526.2226.2826.201,343,400
Jun 02, 202226.3326.7026.2726.6926.612,092,700
Jun 01, 202226.5526.5726.1026.2226.141,533,000
May 31, 202226.6626.6926.4026.4026.322,149,000
May 27, 202225.9326.0625.8326.0625.982,005,600
May 26, 202225.3025.8125.3025.7425.663,075,000
May 25, 202225.1525.4225.1325.3425.272,674,900
May 24, 202225.2825.2925.0025.2325.164,044,000
May 23, 202225.6325.7325.5225.6725.594,590,900
May 20, 202225.6925.7725.2025.5225.442,765,800
May 19, 202225.1325.5225.1325.4225.353,237,600
May 18, 202225.4725.5525.0325.0825.015,372,500
May 17, 202225.6725.7125.4325.6125.532,078,300
May 16, 202224.9725.1524.8925.0524.982,738,900
May 13, 202224.7125.1224.7025.1125.042,822,900
May 12, 202224.4024.7224.2324.5124.447,578,100
May 11, 202224.9525.1324.6124.6324.567,076,700
May 10, 202225.0725.0824.5724.8024.7314,092,600
May 09, 202224.9525.0924.6824.7324.665,594,600
May 06, 202225.5025.5825.2225.4025.335,800,500
May 05, 202226.2126.2125.5425.7625.683,647,300
May 04, 202226.1626.7626.0226.7326.653,492,000
May 03, 202226.4026.4826.3026.4426.362,999,300
May 02, 202226.1826.3325.9226.2526.173,743,900
Apr 29, 202226.6926.8126.2826.2926.212,780,600
Apr 28, 202226.0526.2825.8226.2326.155,982,900
Apr 27, 202225.7626.0125.7125.8925.814,977,500
Apr 26, 202225.8925.8925.5125.5225.443,916,200
Apr 25, 202225.7626.0625.7126.0425.967,288,800
Apr 22, 202226.5126.6826.2226.2526.175,103,500
Apr 21, 202226.9627.0026.4026.4726.394,423,500
Apr 20, 202227.1727.1926.9126.9726.891,480,600
Apr 19, 202227.0127.1526.8927.1427.061,727,200
Apr 18, 202227.2627.4127.1627.3127.231,777,200
Apr 14, 202227.6127.6127.3927.4227.341,872,300
Apr 13, 202227.5227.7327.4927.7127.632,429,400
Apr 12, 202227.7227.7427.3727.4227.342,047,100
Apr 11, 202227.6327.7127.4927.5427.461,823,200
Apr 08, 202227.8527.9727.7927.8627.781,731,700
Apr 07, 202227.8527.8927.6327.7927.712,415,800
Apr 06, 202228.1628.1727.8628.0327.953,013,900
Apr 05, 202228.7628.7628.2928.3628.283,074,300
Apr 04, 202228.6928.8928.6228.8728.796,253,500
Apr 01, 202228.3928.4728.1428.3328.252,448,700
Mar 31, 202228.1228.1227.7727.7727.692,549,700
Mar 30, 202228.2828.4628.1828.2528.171,740,700
Mar 29, 202228.2728.3728.1428.2828.201,995,500
Mar 28, 202227.7627.8627.6127.8627.782,591,600
Mar 25, 202227.7127.7927.5927.7827.702,542,600
Mar 24, 202227.8528.0127.7728.0027.922,242,000
Mar 23, 202227.7628.1327.6527.8627.784,182,200
Mar 22, 202227.8828.0827.8527.9927.912,501,700
Mar 21, 202227.5327.6427.2927.5227.443,497,300
Mar 18, 202227.3028.0027.2127.9627.887,766,700
Mar 17, 202227.3727.5127.1227.4727.393,404,600
Mar 16, 202226.7727.6726.6727.6527.574,905,800
Mar 15, 202225.2325.6525.1125.6225.545,155,100
Mar 14, 202225.9726.1325.5525.6125.533,288,700
Mar 11, 202227.0027.0426.3026.3026.222,077,800
Mar 10, 202226.9226.9726.7226.8726.791,887,500
Mar 09, 202227.0127.3426.9327.3027.222,501,700
Mar 08, 202226.6626.9226.4126.6626.584,857,000
Mar 07, 202227.1027.2826.5426.5526.474,845,100
Mar 04, 202227.6127.7627.4127.5727.496,354,900
Mar 03, 202228.4028.4128.0228.0928.015,438,100
Mar 02, 202228.4528.6128.1628.5228.445,329,500
Mar 01, 202228.6028.7528.2628.4328.354,107,400
Feb 28, 202228.4528.8228.4328.7928.711,755,300
Feb 25, 202228.7329.0828.5529.0728.982,288,800
Feb 24, 202227.7728.6227.7528.6228.546,480,400
Feb 23, 202229.6229.6429.1229.2129.124,103,600
Feb 22, 202229.4829.6729.2729.4729.381,467,100
Feb 18, 202230.0930.1229.8529.9529.861,407,200
Feb 17, 202230.3930.4730.1530.2530.162,601,300
Feb 16, 202230.3330.7130.3230.5730.481,237,600
Feb 15, 202230.1330.4030.1030.3430.251,180,600
Feb 14, 202229.7929.8329.5329.7229.631,853,600
Feb 11, 202230.3130.4529.8429.9129.822,439,300
Feb 10, 202230.2630.7030.2630.3130.221,927,800
Feb 09, 202230.3130.5330.2830.5230.431,274,600
Feb 08, 202229.7430.0729.7430.0629.971,183,900
Feb 07, 202229.7329.9329.6829.8229.731,336,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement