Schwab Emerging Markets Equity ETF (SCHE) Historical Stock Data
24.70 ↑0.02 (0.10%)
As of April 17, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, SCHE is down -0.10% a day on average. There have been 16 days where Schwab Emerging Markets Equity ETF closed green and 14 days where SCHE closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-15 | 25.20 | 25.15 | ↓$0.05 (-0.20%) | 25.13 | 25.24 | 1.29M |
2024-03-14 | 25.38 | 25.23 | ↓$0.15 (-0.59%) | 25.17 | 25.38 | 1.14M |
2024-03-13 | 25.33 | 25.35 | ↑$0.02 (0.08%) | 25.30 | 25.39 | 1.06M |
2024-03-12 | 25.44 | 25.45 | ↑$0.01 (0.04%) | 25.30 | 25.46 | 0.94M |
2024-03-11 | 25.20 | 25.21 | ↑$0.01 (0.04%) | 25.19 | 25.30 | 0.91M |
2024-03-08 | 25.26 | 25.14 | ↓$0.12 (-0.48%) | 25.14 | 25.32 | 1.78M |
2024-03-07 | 25.11 | 25.19 | ↑$0.08 (0.32%) | 25.04 | 25.22 | 844.23K |
2024-03-06 | 25.06 | 25.08 | ↑$0.02 (0.08%) | 25.03 | 25.16 | 1.07M |
2024-03-05 | 24.80 | 24.73 | ↓$0.07 (-0.28%) | 24.68 | 24.86 | 1.30M |
Create an account or log in to view more rows.
$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????????
$SCHE love when bulls come out