UK markets close in 52 minutes

Schwab Emerging Markets Equity ETF (SCHE)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
26.15-0.17 (-0.64%)
As of 10:37AM EDT. Market open.
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
07 May 202426.1426.1926.1226.1526.15136,310
06 May 202426.3126.3626.2726.3226.321,294,000
03 May 202426.2826.3726.1926.3526.35851,600
02 May 202425.8526.2125.8026.1626.162,081,800
01 May 202425.5025.7525.4725.5025.501,715,800
30 Apr 202425.5625.6725.4625.4625.461,721,700
29 Apr 202425.6925.8325.6825.8225.82834,500
26 Apr 202425.5025.6025.5025.5725.57747,200
25 Apr 202425.0425.3125.0125.2825.28806,200
24 Apr 202425.2225.2625.1125.2025.20755,200
23 Apr 202424.9125.1424.9125.1025.101,215,100
22 Apr 202424.7224.9424.6924.9124.91828,400
19 Apr 202424.6824.7324.6124.6924.69990,900
18 Apr 202424.7624.8924.7124.7824.78857,100
17 Apr 202424.8424.8624.6424.7024.70965,300
16 Apr 202424.7224.7924.6324.6724.67988,000
15 Apr 202425.2825.2824.9525.0025.001,184,800
12 Apr 202425.3825.3825.0925.1325.13909,200
11 Apr 202425.6425.6925.4925.6725.671,581,400
10 Apr 202425.5725.6225.4725.5525.55893,600
09 Apr 202425.7825.8625.7225.8125.81637,500
08 Apr 202425.5625.6625.5625.6225.62958,000
05 Apr 202425.3925.4825.3225.4425.44717,800
04 Apr 202425.6525.7125.3625.3725.37908,000
03 Apr 202425.3525.5025.3125.4525.45876,600
02 Apr 202425.4025.5025.3925.4225.421,128,700
01 Apr 202425.3725.4925.2825.3525.351,277,600
28 Mar 202425.1825.3125.1725.2525.25998,300
27 Mar 202425.0825.1325.0325.1325.13954,300
26 Mar 202425.1525.1625.0725.0825.08795,600
25 Mar 202425.0825.1525.0825.1025.101,015,100
22 Mar 202425.1525.1725.0825.1325.131,016,100
21 Mar 202425.3625.4125.2625.2625.261,473,900
20 Mar 202425.0925.3025.0425.2725.271,225,200
19 Mar 202425.0525.1124.9525.0825.081,097,500
18 Mar 202425.2825.3125.1625.1825.18787,700
15 Mar 202425.2025.2425.1325.1525.151,326,700
14 Mar 202425.3825.3825.1725.2325.231,140,100
13 Mar 202425.3325.3925.3025.3525.351,058,100
12 Mar 202425.4425.4725.3025.4525.45941,900
11 Mar 202425.2025.3025.1925.2125.21911,500
08 Mar 202425.2625.3225.1425.1425.141,782,200
07 Mar 202425.1125.2225.0425.1925.19844,200
06 Mar 202425.0625.1625.0325.0825.081,071,900
05 Mar 202424.8024.8624.6824.7324.731,298,000
04 Mar 202425.0025.0024.8624.8724.871,663,300
01 Mar 202424.8725.0324.8225.0025.001,018,400
29 Feb 202424.7624.7824.6524.6724.671,080,500
28 Feb 202424.8024.8024.6024.6424.641,105,600
27 Feb 202425.0325.0625.0025.0325.03976,900
26 Feb 202424.9424.9824.9124.9424.94891,200
23 Feb 202425.0525.0524.9325.0125.011,555,500
22 Feb 202425.0025.0424.9125.0225.021,340,000
21 Feb 202424.8124.8824.7324.7924.79965,900
20 Feb 202424.8024.8924.7024.7824.781,110,900
16 Feb 202424.6724.7924.6724.7024.701,227,500
15 Feb 202424.5224.6124.5224.6124.61877,200
14 Feb 202424.4024.4824.3624.4724.47904,900
13 Feb 202424.2224.3624.0224.1124.111,274,200
12 Feb 202424.4124.6524.3924.5324.531,155,800
09 Feb 202424.3124.4424.2124.4124.41991,300
08 Feb 202424.3524.3924.2524.3024.301,479,100
07 Feb 202424.3724.5224.3724.4824.481,068,400
06 Feb 202424.2824.5124.2624.5124.511,555,600
05 Feb 202423.7823.9423.7723.9123.911,482,600
02 Feb 202423.8023.8623.7323.8323.831,242,100
01 Feb 202423.9324.0223.8724.0024.001,504,700
31 Jan 202423.8824.0523.7923.8523.852,464,100
30 Jan 202423.8623.9523.8423.9523.951,215,100
29 Jan 202424.2124.2224.0324.1724.171,300,000
26 Jan 202424.1024.2324.1024.1724.171,238,900
25 Jan 202424.2024.2524.0824.1724.171,126,200
24 Jan 202424.2124.2524.0824.1224.121,704,100
23 Jan 202423.7223.8323.6823.8123.811,988,800
22 Jan 202423.5623.6923.5523.6323.631,402,000
19 Jan 202423.6323.8423.5723.8323.831,560,000
18 Jan 202423.5823.6523.5223.6123.611,312,100
17 Jan 202423.3423.4923.3323.4723.472,722,400
16 Jan 202423.9924.0023.7523.7823.782,125,500
12 Jan 202424.3824.4724.2824.3124.312,469,500
11 Jan 202424.1924.2724.0424.2124.211,864,000
10 Jan 202424.1324.1424.0524.0824.081,307,700
09 Jan 202424.1224.1624.0824.1124.111,681,100
08 Jan 202424.2224.4324.2024.4324.431,192,800
05 Jan 202424.3624.5224.3424.4124.412,461,900
04 Jan 202424.3824.4624.3324.3424.341,143,700
03 Jan 202424.2924.4624.2624.4124.411,641,800
02 Jan 202424.5824.6024.4124.4624.462,012,900
29 Dec 202324.6724.8524.6724.7924.791,637,100
28 Dec 202324.7524.8524.7024.7024.701,822,100
27 Dec 202324.4624.5624.4624.5324.531,417,300
26 Dec 202324.4124.4624.3724.4324.431,566,600
22 Dec 202324.1524.2724.1324.2224.221,853,100
21 Dec 202324.2224.3524.1824.3524.352,289,600
20 Dec 202324.1724.1823.8523.8723.872,211,700
19 Dec 202324.2624.4224.2624.3924.391,268,900
18 Dec 202324.1824.2324.0824.2024.201,990,900
15 Dec 202324.3124.3824.2224.2224.221,637,600
14 Dec 202324.1224.3724.1224.3224.323,086,500
13 Dec 202323.6524.0023.5524.0024.002,456,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...