Schwab Emerging Markets E... (SCHE)
AMEX: SCHE
· Real-Time Price · USD
33.73
0.05 (0.15%)
At close: Oct 03, 2025, 3:59 PM
33.81
0.24%
Pre-market: Oct 06, 2025, 09:03 AM EDT
SCHE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 33.80 | 33.84 | 33.65 | 33.75 | 33.75 | 0.21% | 1,607,237 |
| Oct 2, 2025 | 33.81 | 33.82 | 33.56 | 33.68 | 33.68 | 0.30% | 1,273,389 |
| Oct 1, 2025 | 33.48 | 33.60 | 33.47 | 33.58 | 33.58 | 0.63% | 1,918,400 |
| Sep 30, 2025 | 33.33 | 33.41 | 33.27 | 33.37 | 33.37 | 0.42% | 3,474,600 |
| Sep 29, 2025 | 33.22 | 33.36 | 33.19 | 33.23 | 33.23 | 0.79% | 1,040,536 |
| Sep 26, 2025 | 32.81 | 32.98 | 32.77 | 32.97 | 32.97 | -0.18% | 1,635,845 |
| Sep 25, 2025 | 33.01 | 33.08 | 32.89 | 33.03 | 33.03 | -0.48% | 2,279,845 |
| Sep 24, 2025 | 33.25 | 33.32 | 33.15 | 33.19 | 33.19 | -0.12% | 1,668,800 |
| Sep 23, 2025 | 33.24 | 33.38 | 33.20 | 33.23 | 33.23 | 0.03% | 1,303,432 |
| Sep 22, 2025 | 33.16 | 33.25 | 33.09 | 33.22 | 33.22 | 0.18% | 1,245,355 |
| Sep 19, 2025 | 33.20 | 33.24 | 33.11 | 33.16 | 33.16 | -0.12% | 2,338,121 |
| Sep 18, 2025 | 33.12 | 33.21 | 33.01 | 33.20 | 33.20 | -0.39% | 1,620,540 |
| Sep 17, 2025 | 33.33 | 33.56 | 33.19 | 33.33 | 33.33 | 0.54% | 2,008,510 |
| Sep 16, 2025 | 33.01 | 33.17 | 32.98 | 33.15 | 33.15 | 0.64% | 1,698,601 |
| Sep 15, 2025 | 32.87 | 32.95 | 32.83 | 32.94 | 32.94 | 0.76% | 1,008,263 |
| Sep 12, 2025 | 32.75 | 32.76 | 32.65 | 32.69 | 32.69 | -0.12% | 1,123,842 |
| Sep 11, 2025 | 32.51 | 32.77 | 32.51 | 32.73 | 32.73 | 1.21% | 1,460,734 |
| Sep 10, 2025 | 32.38 | 32.46 | 32.31 | 32.34 | 32.34 | 0.47% | 1,486,350 |
| Sep 9, 2025 | 32.14 | 32.25 | 32.13 | 32.19 | 32.19 | 0.34% | 1,607,503 |
| Sep 8, 2025 | 31.93 | 32.08 | 31.88 | 32.08 | 32.08 | 0.91% | 1,490,136 |
Page 1 of 136