Schwab Emerging Markets Equity ETF (SCHE) Historical Stock Data
25.82 ↑0.25 (0.98%)
As of April 29, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, SCHE is up 0.02% a day on average. There have been 18 days where Schwab Emerging Markets Equity ETF closed green and 12 days where SCHE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 25.69 | 25.82 | ↑$0.13 (0.51%) | 25.68 | 25.83 | 834.51K |
| 2024-04-26 | 25.50 | 25.57 | ↑$0.07 (0.27%) | 25.50 | 25.60 | 747.16K |
| 2024-04-25 | 25.04 | 25.28 | ↑$0.24 (0.96%) | 25.01 | 25.31 | 806.18K |
| 2024-04-24 | 25.22 | 25.20 | ↓$0.02 (-0.08%) | 25.11 | 25.26 | 755.16K |
| 2024-04-23 | 24.91 | 25.10 | ↑$0.19 (0.76%) | 24.91 | 25.14 | 1.21M |
| 2024-04-22 | 24.72 | 24.91 | ↑$0.19 (0.77%) | 24.69 | 24.94 | 828.35K |
| 2024-04-19 | 24.68 | 24.69 | ↑$0.01 (0.04%) | 24.61 | 24.73 | 0.99M |
| 2024-04-18 | 24.76 | 24.78 | ↑$0.02 (0.08%) | 24.71 | 24.89 | 857.08K |
| 2024-04-17 | 24.84 | 24.70 | ↓$0.14 (-0.56%) | 24.64 | 24.85 | 0.97M |
| 2024-04-16 | 24.72 | 24.67 | ↓$0.05 (-0.20%) | 24.63 | 24.79 | 0.99M |
| 2024-04-15 | 25.28 | 25.00 | ↓$0.28 (-1.11%) | 24.95 | 25.28 | 1.18M |
| 2024-04-12 | 25.38 | 25.13 | ↓$0.25 (-0.99%) | 25.09 | 25.38 | 888.45K |
| 2024-04-11 | 25.64 | 25.67 | ↑$0.03 (0.12%) | 25.49 | 25.68 | 1.58M |
| 2024-04-10 | 25.57 | 25.55 | ↓$0.02 (-0.08%) | 25.47 | 25.62 | 893.31K |
| 2024-04-09 | 25.78 | 25.81 | ↑$0.03 (0.12%) | 25.72 | 25.86 | 637.49K |
| 2024-04-08 | 25.56 | 25.62 | ↑$0.06 (0.23%) | 25.56 | 25.66 | 0.94M |
| 2024-04-05 | 25.39 | 25.44 | ↑$0.05 (0.20%) | 25.32 | 25.48 | 717.79K |
| 2024-04-04 | 25.65 | 25.37 | ↓$0.28 (-1.09%) | 25.36 | 25.71 | 0.91M |
| 2024-04-03 | 25.35 | 25.45 | ↑$0.10 (0.39%) | 25.31 | 25.50 | 876.58K |
| 2024-04-02 | 25.40 | 25.42 | ↑$0.02 (0.08%) | 25.39 | 25.50 | 1.09M |
| 2024-04-01 | 25.37 | 25.35 | ↓$0.02 (-0.08%) | 25.28 | 25.49 | 1.28M |
| 2024-03-28 | 25.18 | 25.25 | ↑$0.07 (0.28%) | 25.18 | 25.31 | 1M |
| 2024-03-27 | 25.08 | 25.13 | ↑$0.05 (0.20%) | 25.03 | 25.13 | 0.93M |
| 2024-03-26 | 25.15 | 25.08 | ↓$0.07 (-0.28%) | 25.07 | 25.16 | 795.60K |
| 2024-03-25 | 25.08 | 25.10 | ↑$0.02 (0.08%) | 25.08 | 25.15 | 1.02M |
| 2024-03-22 | 25.15 | 25.13 | ↓$0.02 (-0.08%) | 25.08 | 25.17 | 1.02M |
| 2024-03-21 | 25.36 | 25.26 | ↓$0.10 (-0.39%) | 25.26 | 25.41 | 1.47M |
| 2024-03-20 | 25.09 | 25.27 | ↑$0.18 (0.72%) | 25.04 | 25.30 | 1.23M |
| 2024-03-19 | 25.05 | 25.08 | ↑$0.03 (0.12%) | 24.95 | 25.11 | 1.07M |
| 2024-03-18 | 25.28 | 25.18 | ↓$0.10 (-0.40%) | 25.16 | 25.31 | 787.67K |
Create an account or log in to view more rows.
$SCHE buy the dip…smfh
$SCHE never selling
$SCHE the market is selling off
$SCHE wow you bulls are losers
$SCHE Algorithms are playing games
$SCHE Holding
$SCHE gap it slap it ask it !
$SCHE I need a smoke after this trade
$SCHE take us to the moon
lets goooooo
$SCHE YALL READY????????