Schwab Emerging Markets Equity ETF (SCHE) Historical Stock Data
33.42 ↓0.09 (-0.27%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SCHE is up 0.00% a day on average. There have been 17 days where Schwab Emerging Markets Equity ETF closed green and 13 days where SCHE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-08 | 33.54 | 33.42 | ↓$0.12 (-0.36%) | 33.31 | 33.54 | 2.27M |
| 2025-12-05 | 33.68 | 33.51 | ↓$0.17 (-0.50%) | 33.47 | 33.79 | 2.52M |
| 2025-12-04 | 33.48 | 33.43 | ↓$0.05 (-0.15%) | 33.34 | 33.48 | 1.51M |
| 2025-12-03 | 33.27 | 33.36 | ↑$0.09 (0.27%) | 33.21 | 33.37 | 1.25M |
| 2025-12-02 | 33.42 | 33.40 | ↓$0.02 (-0.06%) | 33.25 | 33.43 | 2.51M |
| 2025-12-01 | 33.40 | 33.49 | ↑$0.09 (0.27%) | 33.38 | 33.57 | 1.69M |
| 2025-11-28 | 33.42 | 33.52 | ↑$0.10 (0.30%) | 33.38 | 33.52 | 722.22K |
| 2025-11-26 | 33.32 | 33.39 | ↑$0.07 (0.21%) | 33.25 | 33.44 | 1.57M |
| 2025-11-25 | 33.11 | 33.22 | ↑$0.11 (0.33%) | 32.90 | 33.23 | 1.67M |
| 2025-11-24 | 32.84 | 33.08 | ↑$0.24 (0.73%) | 32.84 | 33.10 | 1.44M |
| 2025-11-21 | 32.56 | 32.78 | ↑$0.22 (0.68%) | 32.39 | 32.90 | 3.05M |
| 2025-11-20 | 33.52 | 32.84 | ↓$0.68 (-2.03%) | 32.82 | 33.56 | 1.94M |
| 2025-11-19 | 33.25 | 33.24 | ↓$0.01 (-0.03%) | 33.10 | 33.41 | 2.10M |
| 2025-11-18 | 33.20 | 33.31 | ↑$0.11 (0.33%) | 33.09 | 33.42 | 3.68M |
| 2025-11-17 | 33.54 | 33.43 | ↓$0.11 (-0.33%) | 33.33 | 33.73 | 2.32M |
| 2025-11-14 | 33.58 | 33.81 | ↑$0.23 (0.68%) | 33.55 | 33.99 | 2.25M |
| 2025-11-13 | 34.14 | 33.79 | ↓$0.35 (-1.03%) | 33.72 | 34.22 | 2.08M |
| 2025-11-12 | 34.16 | 34.12 | ↓$0.04 (-0.12%) | 34.04 | 34.16 | 1.65M |
| 2025-11-11 | 34.09 | 34.13 | ↑$0.04 (0.12%) | 34.03 | 34.21 | 1.31M |
| 2025-11-10 | 33.99 | 34.08 | ↑$0.09 (0.26%) | 33.86 | 34.10 | 1.19M |
| 2025-11-07 | 33.46 | 33.60 | ↑$0.14 (0.42%) | 33.23 | 33.61 | 1.81M |
| 2025-11-06 | 33.85 | 33.64 | ↓$0.21 (-0.62%) | 33.55 | 33.91 | 1.90M |
| 2025-11-05 | 33.55 | 33.78 | ↑$0.23 (0.69%) | 33.55 | 33.85 | 1.75M |
| 2025-11-04 | 33.54 | 33.49 | ↓$0.05 (-0.15%) | 33.47 | 33.71 | 2.27M |
| 2025-11-03 | 33.95 | 33.95 | ↑$0.00 (0.00%) | 33.79 | 33.98 | 1.43M |
| 2025-10-31 | 33.91 | 33.86 | ↓$0.05 (-0.15%) | 33.73 | 33.92 | 1.65M |
| 2025-10-30 | 34.02 | 34.02 | ↑$0.00 (0.00%) | 33.97 | 34.17 | 1.93M |
| 2025-10-29 | 34.52 | 34.37 | ↓$0.15 (-0.43%) | 34.24 | 34.54 | 1.89M |
| 2025-10-28 | 34.10 | 34.27 | ↑$0.17 (0.50%) | 34.07 | 34.31 | 1.20M |
| 2025-10-27 | 34.22 | 34.30 | ↑$0.08 (0.23%) | 34.17 | 34.30 | 1.08M |
Create an account or log in to view more rows.
$SCHE hint hint this is when you buy a few
$SCHE Dumping started...
Get out while you can...
$SCHE why is there no volume? Is that suspicious?
$SCHE time to short this
$SCHE search and destroy bears!!
$SCHE this is my only green stonk!
I really like this stonk.
$SCHE Holding.
$SCHE we need to get moving
$SCHE watch this fly!!!!
$SCHE YALL READY????????