Quantcast

Schwab Emerging Markets Equity ETF Historical Stock Prices

(ETF)
SCHE 
$24.13
*  
0.29
1.19%
Get SCHE Alerts
*Delayed - data as of Oct. 15, 2018  -  Find a broker to begin trading SCHE now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 15-JUL-2018 TO 15-OCT-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 24.20 24.295 24.09 24.13 883,282
10/15/2018 24.2 24.295 24.09 24.13 882,422
10/12/2018 24.36 24.44 24.0867 24.42 1,774,038
10/11/2018 23.77 24.03 23.455 23.73 2,485,431
10/10/2018 24.47 24.5058 23.88 23.89 2,070,214
10/09/2018 24.48 24.69 24.385 24.6 1,203,301
10/08/2018 24.48 24.698 24.4 24.68 929,583
10/05/2018 24.75 24.75 24.377 24.58 2,916,337
10/04/2018 25.1 25.1 24.62 24.76 1,884,285
10/03/2018 25.68 25.68 25.24 25.32 1,486,846
10/02/2018 25.49 25.6 25.405 25.5 882,862
10/01/2018 25.86 25.89 25.71 25.79 1,096,439
09/28/2018 25.69 25.849 25.6435 25.71 1,814,880
09/27/2018 25.83 25.94 25.77 25.85 748,586
09/26/2018 25.71 26 25.71 25.74 752,980
09/25/2018 25.6 25.73 25.58 25.71 1,174,787
09/24/2018 25.62 25.628 25.49 25.54 1,822,282
09/21/2018 25.83 25.93 25.761 25.88 1,824,956
09/20/2018 25.67 25.78 25.563 25.77 938,441
09/19/2018 25.33 25.55 25.33 25.5 1,394,654
09/18/2018 25.02 25.18 25 25.14 751,074
09/17/2018 24.93 25.06 24.88 24.91 839,034
09/14/2018 25.29 25.31 25.01 25.11 1,175,076
09/13/2018 25.18 25.341 25.071 25.2 925,914
09/12/2018 24.61 24.97 24.51 24.83 1,816,941
09/11/2018 24.4 24.69 24.33 24.68 1,452,934
09/10/2018 24.91 24.91 24.61 24.66 1,398,596
09/07/2018 24.96 25.1451 24.83 24.95 1,127,385
09/06/2018 25.01 25.08 24.83 25 2,226,062
09/05/2018 25.1 25.105 24.9 25 3,395,741
09/04/2018 25.44 25.4477 25.26 25.33 1,007,300
08/31/2018 25.74 25.93 25.6521 25.88 890,974
08/30/2018 26.09 26.09 25.6641 25.73 1,548,862
08/29/2018 26.23 26.49 26.175 26.49 1,558,446
08/28/2018 26.45 26.47 26.25 26.29 1,307,095
08/27/2018 26.26 26.51 26.26 26.41 976,638
08/24/2018 25.91 26.035 25.8381 26.01 627,413
08/23/2018 25.91 26 25.56 25.58 965,790
08/22/2018 25.86 26 25.77 25.98 1,154,239
08/21/2018 25.7 25.889 25.7 25.8 885,397
08/20/2018 25.43 25.53 25.381 25.53 856,055
08/17/2018 25 25.4364 24.96 25.41 2,043,431
08/16/2018 25.18 25.33 25.11 25.16 1,525,915
08/15/2018 25 25.0672 24.745 25.01 2,050,785
08/14/2018 25.67 25.78 25.605 25.74 955,187
08/13/2018 25.76 25.88 25.51 25.63 1,980,027
08/10/2018 26.02 26.095 25.905 26.02 2,118,769
08/09/2018 26.71 26.73 26.564 26.59 545,532
08/08/2018 26.67 26.685 26.56 26.65 965,451
08/07/2018 26.71 26.805 26.65 26.67 651,286
08/06/2018 26.42 26.5 26.37 26.45 870,819
08/03/2018 26.54 26.68 26.5 26.62 1,603,455
08/02/2018 26.31 26.48 26.231 26.43 619,230
08/01/2018 26.78 26.88 26.665 26.77 1,288,726
07/31/2018 26.84 27 26.7707 26.96 655,677
07/30/2018 26.97 26.9798 26.8 26.86 959,363
07/27/2018 26.95 27.0199 26.72 26.89 1,806,627
07/26/2018 26.86 26.94 26.7615 26.78 611,114
07/25/2018 26.82 27.13 26.77 27.13 691,200
07/24/2018 26.7 26.8058 26.5814 26.65 729,103
07/23/2018 26.32 26.33 26.204 26.27 783,879
07/20/2018 26.3 26.4373 26.26 26.41 774,888
07/19/2018 25.92 26.11 25.8347 25.99 1,499,701
07/18/2018 26.18 26.33 26.125 26.31 688,717
07/17/2018 26.04 26.36 26.011 26.34 605,284
07/16/2018 26.13 26.1715 26.025 26.13 675,685
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for SCHE

Research Brokers before you trade

Want to trade FX?

Smart Portfolio