Skip to main content

Schwab Emrg Mkts Equity ETF (NY: SCHE )

26.56 +0.07 (+0.26%)
Official Closing Price Updated: 8:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2024 26.66 26.68 26.50 26.56 1,007,199 +0.07(+0.26%)
Jun 27, 2024 26.59 26.61 26.46 26.49 577,557 -0.01(-0.04%)
Jun 26, 2024 26.49 26.54 26.44 26.50 750,941 -0.08(-0.28%)
Jun 25, 2024 26.61 26.61 26.51 26.58 1,092,057 -0.08(-0.30%)
Jun 24, 2024 26.70 26.83 26.65 26.66 853,688 +0.02(+0.08%)
Jun 21, 2024 26.71 26.74 26.64 26.64 618,535 -0.08(-0.30%)
Jun 20, 2024 26.83 26.86 26.64 26.72 819,170 -0.07(-0.26%)
Jun 18, 2024 26.63 26.85 26.63 26.79 703,871 +0.19(+0.71%)
Jun 17, 2024 26.53 26.61 26.43 26.60 664,261 +0.16(+0.60%)
Jun 14, 2024 26.34 26.44 26.31 26.44 698,321 +0.05(+0.19%)
Jun 13, 2024 26.44 26.50 26.29 26.39 652,659 -0.05(-0.19%)
Jun 12, 2024 26.41 26.57 26.39 26.44 889,794 +0.21(+0.80%)
Jun 11, 2024 26.21 26.24 26.09 26.23 800,060 -0.09(-0.34%)
Jun 10, 2024 26.17 26.33 26.14 26.32 726,793 +0.15(+0.57%)
Jun 07, 2024 26.30 26.36 26.12 26.17 848,427 -0.22(-0.83%)
Jun 06, 2024 26.41 26.44 26.32 26.39 711,878 +0.09(+0.34%)
Jun 05, 2024 26.16 26.30 26.10 26.30 752,569 +0.42(+1.62%)
Jun 04, 2024 25.87 25.91 25.73 25.88 717,831 -0.44(-1.67%)
Jun 03, 2024 26.37 26.43 26.20 26.32 936,753 +0.29(+1.11%)
May 31, 2024 26.03 26.05 25.84 26.03 983,602 -0.22(-0.84%)
May 30, 2024 26.17 26.32 26.12 26.25 672,854 -0.05(-0.19%)
May 29, 2024 26.30 26.33 26.25 26.30 587,498 -0.33(-1.24%)
May 28, 2024 26.75 26.79 26.58 26.63 736,089 -0.10(-0.37%)
May 24, 2024 26.73 26.79 26.69 26.73 365,948 +0.07(+0.26%)
May 23, 2024 26.93 26.95 26.60 26.66 787,571 -0.18(-0.67%)
May 22, 2024 26.93 26.96 26.78 26.84 629,620 -0.07(-0.26%)
May 21, 2024 26.89 26.97 26.85 26.91 666,745 -0.18(-0.66%)
May 20, 2024 27.03 27.11 27.00 27.09 598,300 -0.08(-0.29%)
May 17, 2024 27.01 27.19 27.01 27.16 808,608 +0.22(+0.82%)
May 16, 2024 26.86 27.01 26.86 26.95 712,495 +0.08(+0.30%)
May 15, 2024 26.77 26.87 26.66 26.87 853,470 +0.24(+0.90%)
May 14, 2024 26.52 26.63 26.52 26.63 710,375 +0.13(+0.49%)
May 13, 2024 26.46 26.58 26.46 26.50 748,626 +0.21(+0.80%)
May 10, 2024 26.38 26.43 26.27 26.29 733,305 +0.09(+0.34%)
May 09, 2024 26.08 26.22 26.07 26.20 792,485 +0.11(+0.42%)
May 08, 2024 25.95 26.11 25.94 26.09 518,856 -0.01(-0.04%)
May 07, 2024 26.11 26.16 26.08 26.10 637,263 -0.19(-0.72%)
May 06, 2024 26.28 26.33 26.24 26.29 1,295,711 -0.03(-0.11%)
May 03, 2024 26.25 26.34 26.16 26.32 852,661 +0.19(+0.73%)
May 02, 2024 25.82 26.17 25.77 26.13 2,084,495 +0.66(+2.59%)
May 01, 2024 25.47 25.72 25.44 25.47 1,718,033 +0.04(+0.16%)
Apr 30, 2024 25.53 25.64 25.42 25.43 1,723,949 -0.36(-1.39%)
Apr 29, 2024 25.66 25.79 25.65 25.79 835,585 +0.25(+0.98%)
Apr 26, 2024 25.47 25.56 25.47 25.54 748,224 +0.29(+1.15%)
Apr 25, 2024 25.01 25.27 24.97 25.25 807,219 +0.08(+0.32%)
Apr 24, 2024 25.19 25.23 25.08 25.17 756,164 +0.10(+0.40%)
Apr 23, 2024 24.88 25.11 24.88 25.07 1,216,637 +0.19(+0.76%)
Apr 22, 2024 24.69 24.91 24.66 24.88 829,431 +0.22(+0.89%)
Apr 19, 2024 24.65 24.69 24.57 24.66 992,228 -0.09(-0.36%)
Apr 18, 2024 24.73 24.85 24.68 24.75 858,255 +0.08(+0.32%)
Apr 17, 2024 24.81 24.82 24.60 24.67 966,509 +0.03(+0.12%)
Apr 16, 2024 24.69 24.75 24.59 24.64 989,257 -0.33(-1.32%)
Apr 15, 2024 25.25 25.25 24.92 24.97 1,186,360 -0.13(-0.52%)
Apr 12, 2024 25.35 25.35 25.06 25.10 910,456 -0.54(-2.10%)
Apr 11, 2024 25.61 25.66 25.46 25.64 1,583,399 +0.12(+0.47%)
Apr 10, 2024 25.54 25.59 25.44 25.52 894,801 -0.26(-1.01%)
Apr 09, 2024 25.75 25.82 25.68 25.78 638,409 +0.19(+0.74%)
Apr 08, 2024 25.53 25.63 25.53 25.59 959,240 +0.18(+0.71%)
Apr 05, 2024 25.36 25.45 25.29 25.41 719,323 +0.07(+0.28%)
Apr 04, 2024 25.62 25.68 25.33 25.34 909,220 -0.08(-0.31%)
Apr 03, 2024 25.32 25.47 25.28 25.42 877,757 +0.03(+0.12%)
Apr 02, 2024 25.37 25.46 25.36 25.39 1,130,208 +0.07(+0.28%)
Apr 01, 2024 25.34 25.45 25.25 25.32 1,279,267 +0.10(+0.40%)
Mar 28, 2024 25.15 25.27 25.14 25.22 1,015,208 +0.12(+0.48%)
Mar 27, 2024 25.05 25.10 25.01 25.10 955,521 +0.05(+0.20%)
Mar 26, 2024 25.12 25.13 25.04 25.05 796,624 -0.02(-0.08%)
Mar 25, 2024 25.05 25.12 25.05 25.07 1,016,378 -0.03(-0.12%)
Mar 22, 2024 25.12 25.14 25.05 25.10 1,017,368 -0.13(-0.51%)
Mar 21, 2024 25.33 25.38 25.23 25.23 1,475,797 -0.01(-0.04%)
Mar 20, 2024 25.06 25.27 25.01 25.24 1,226,751 +0.19(+0.76%)
Mar 19, 2024 25.02 25.07 24.92 25.05 1,098,946 -0.10(-0.40%)
Mar 18, 2024 25.25 25.28 25.12 25.15 788,695 +0.03(+0.12%)
Mar 15, 2024 25.17 25.21 25.10 25.12 1,328,382 -0.08(-0.32%)
Mar 14, 2024 25.35 25.35 25.14 25.20 1,141,584 -0.12(-0.47%)
Mar 13, 2024 25.30 25.36 25.27 25.32 1,059,449 -0.10(-0.39%)
Mar 12, 2024 25.41 25.43 25.27 25.42 942,743 +0.24(+0.95%)
Mar 11, 2024 25.17 25.27 25.16 25.18 912,725 +0.07(+0.28%)
Mar 08, 2024 25.23 25.29 25.11 25.11 1,784,566 -0.05(-0.20%)
Mar 07, 2024 25.08 25.19 25.01 25.16 845,316 +0.11(+0.44%)
Mar 06, 2024 25.03 25.13 25.00 25.05 1,073,299 +0.35(+1.42%)
Mar 05, 2024 24.77 24.83 24.65 24.70 1,299,647 -0.14(-0.56%)
Mar 04, 2024 24.97 24.97 24.83 24.84 1,665,466 -0.13(-0.52%)
Mar 01, 2024 24.84 25.00 24.79 24.97 1,019,692 +0.33(+1.34%)
Feb 29, 2024 24.73 24.75 24.61 24.64 1,081,912 +0.03(+0.12%)
Feb 28, 2024 24.77 24.77 24.57 24.61 1,107,152 -0.39(-1.56%)
Feb 27, 2024 25.00 25.03 24.96 25.00 978,946 +0.09(+0.36%)
Feb 26, 2024 24.91 24.95 24.87 24.91 892,366 -0.07(-0.28%)
Feb 23, 2024 25.02 25.02 24.90 24.98 1,557,539 -0.01(-0.04%)
Feb 22, 2024 24.97 25.01 24.88 24.99 1,341,707 +0.23(+0.93%)
Feb 21, 2024 24.78 24.85 24.70 24.76 967,103 +0.01(+0.04%)
Feb 20, 2024 24.77 24.86 24.67 24.75 1,112,344 +0.08(+0.32%)
Feb 16, 2024 24.64 24.76 24.64 24.67 1,229,849 +0.09(+0.37%)
Feb 15, 2024 24.49 24.58 24.49 24.58 909,431 +0.14(+0.57%)
Feb 14, 2024 24.37 24.45 24.33 24.44 906,098 +0.36(+1.49%)
Feb 13, 2024 24.19 24.33 23.99 24.08 1,275,853 -0.42(-1.71%)
Feb 12, 2024 24.38 24.62 24.36 24.50 1,157,327 +0.12(+0.49%)
Feb 09, 2024 24.28 24.41 24.18 24.38 992,546 +0.11(+0.45%)
Feb 08, 2024 24.32 24.36 24.22 24.27 1,481,036 -0.18(-0.74%)
Feb 07, 2024 24.34 24.49 24.34 24.45 1,069,874 -0.03(-0.12%)
Feb 06, 2024 24.25 24.48 24.23 24.48 1,557,589 +0.60(+2.51%)
Feb 05, 2024 23.75 23.91 23.74 23.88 1,484,497 +0.08(+0.34%)
Feb 02, 2024 23.77 23.83 23.70 23.80 1,243,734 -0.17(-0.71%)
Feb 01, 2024 23.90 23.99 23.84 23.97 1,506,661 +0.15(+0.63%)
Jan 31, 2024 23.85 24.02 23.76 23.82 2,467,273 -0.10(-0.42%)
Jan 30, 2024 23.83 23.92 23.80 23.92 1,216,623 -0.22(-0.91%)
Jan 29, 2024 24.18 24.19 24.00 24.14 1,301,655 +0.00(+0.00%)
Jan 26, 2024 24.07 24.20 24.07 24.14 1,240,499 +0.00(+0.00%)
Jan 25, 2024 24.17 24.22 24.05 24.14 1,127,686 +0.05(+0.21%)
Jan 24, 2024 24.18 24.22 24.05 24.09 1,706,308 +0.31(+1.30%)
Jan 23, 2024 23.69 23.79 23.65 23.78 1,991,769 +0.18(+0.76%)
Jan 22, 2024 23.53 23.65 23.53 23.60 1,403,855 -0.20(-0.84%)
Jan 19, 2024 23.60 23.81 23.54 23.80 1,561,986 +0.22(+0.93%)
Jan 18, 2024 23.55 23.62 23.49 23.58 1,313,763 +0.14(+0.60%)
Jan 17, 2024 23.31 23.46 23.30 23.44 2,725,925 -0.31(-1.30%)
Jan 16, 2024 23.96 23.96 23.72 23.75 2,128,280 -0.53(-2.18%)
Jan 12, 2024 24.35 24.44 24.25 24.28 2,473,089 +0.10(+0.41%)
Jan 11, 2024 24.16 24.24 24.01 24.18 1,866,447 +0.13(+0.54%)
Jan 10, 2024 24.10 24.11 24.02 24.05 1,309,363 -0.03(-0.12%)
Jan 09, 2024 24.09 24.12 24.05 24.08 1,683,261 -0.32(-1.31%)
Jan 08, 2024 24.19 24.40 24.17 24.40 1,194,373 +0.02(+0.08%)
Jan 05, 2024 24.33 24.48 24.31 24.38 2,465,110 +0.07(+0.29%)
Jan 04, 2024 24.35 24.43 24.30 24.31 1,145,151 -0.07(-0.29%)
Jan 03, 2024 24.26 24.42 24.23 24.38 1,643,937 -0.05(-0.20%)
Jan 02, 2024 24.55 24.57 24.38 24.43 2,015,512 -0.33(-1.33%)
Dec 29, 2023 24.64 24.82 24.64 24.76 1,657,017 +0.09(+0.36%)
Dec 28, 2023 24.72 24.81 24.67 24.67 1,824,490 +0.17(+0.69%)
Dec 27, 2023 24.43 24.53 24.43 24.50 1,419,129 +0.10(+0.41%)
Dec 26, 2023 24.38 24.43 24.33 24.40 1,568,578 +0.21(+0.87%)
Dec 22, 2023 24.12 24.24 24.10 24.19 1,855,483 -0.13(-0.53%)
Dec 21, 2023 24.19 24.32 24.15 24.32 2,292,593 +0.48(+2.01%)
Dec 20, 2023 24.14 24.15 23.82 23.84 2,214,571 -0.52(-2.13%)
Dec 19, 2023 24.23 24.38 24.23 24.36 1,270,554 +0.19(+0.79%)
Dec 18, 2023 24.15 24.20 24.05 24.17 1,993,445 -0.02(-0.08%)
Dec 15, 2023 24.28 24.34 24.19 24.19 1,639,668 -0.10(-0.41%)
Dec 14, 2023 24.09 24.34 24.09 24.29 3,090,523 +0.32(+1.33%)
Dec 13, 2023 23.62 23.97 23.52 23.97 2,459,455 +0.27(+1.14%)
Dec 12, 2023 23.60 23.72 23.51 23.70 6,893,049 -0.01(-0.04%)
Dec 11, 2023 23.58 23.71 23.57 23.71 1,331,336 +0.11(+0.47%)
Dec 08, 2023 23.56 23.64 23.51 23.60 1,920,305 -0.12(-0.51%)
Dec 07, 2023 23.67 23.73 23.63 23.72 1,565,705 +0.09(+0.38%)
Dec 06, 2023 23.73 23.78 23.61 23.63 2,064,471 +0.01(+0.05%)
Dec 05, 2023 23.57 23.65 23.51 23.62 1,161,303 -0.11(-0.45%)
Dec 04, 2023 23.77 23.84 23.68 23.72 1,249,976 -0.24(-1.01%)
Dec 01, 2023 23.76 23.96 23.68 23.96 1,494,056 +0.09(+0.36%)
Nov 30, 2023 23.84 23.88 23.69 23.88 1,374,484 +0.09(+0.37%)
Nov 29, 2023 23.85 23.93 23.75 23.79 1,180,924 -0.15(-0.65%)
Nov 28, 2023 23.85 23.97 23.81 23.95 1,039,254 +0.19(+0.81%)
Nov 27, 2023 23.78 23.79 23.71 23.75 1,016,989 -0.12(-0.49%)
Nov 24, 2023 23.75 23.88 23.74 23.87 529,457 +0.06(+0.24%)
Nov 22, 2023 23.86 23.90 23.75 23.81 1,415,664 -0.08(-0.32%)
Nov 21, 2023 23.96 24.01 23.84 23.89 1,155,538 -0.14(-0.56%)
Nov 20, 2023 23.85 24.04 23.84 24.02 1,179,047 +0.26(+1.10%)
Nov 17, 2023 23.70 23.80 23.70 23.76 1,071,474 +0.08(+0.33%)
Nov 16, 2023 23.67 23.80 23.61 23.68 1,272,194 -0.27(-1.13%)
Nov 15, 2023 23.95 24.08 23.90 23.95 1,715,607 +0.16(+0.69%)
Nov 14, 2023 23.53 23.80 23.53 23.79 1,790,554 +0.55(+2.37%)
Nov 13, 2023 23.15 23.32 23.12 23.24 985,121 +0.05(+0.21%)
Nov 10, 2023 23.10 23.20 23.03 23.19 1,045,381 +0.15(+0.67%)
Nov 09, 2023 23.22 23.30 23.02 23.04 1,966,909 -0.22(-0.95%)
Nov 08, 2023 23.30 23.37 23.23 23.26 1,840,591 -0.11(-0.45%)
Nov 07, 2023 23.27 23.38 23.17 23.37 907,126 +0.00(+0.00%)
Nov 06, 2023 23.44 23.49 23.33 23.37 1,732,876 +0.05(+0.21%)
Nov 03, 2023 23.13 23.35 23.13 23.32 1,320,951 +0.43(+1.90%)
Nov 02, 2023 22.81 22.88 22.76 22.88 1,348,833 +0.34(+1.50%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.