MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
SCHE — Schwab Emerging Markets Equity ETF
NYSE ArcaSchwab Emerging Markets Equity ETF
$36.78
-0.47(-1.26%)
- O
- 36.73
- H
- 36.84
- L
- 36.60
- V
- 2.57M
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$36.78
Period Return+34.04%
Period High$37.64
Period Low$27.26
Avg Daily Volume2.16M
Total Trading Days365
SCHE — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $36.73 | $36.84 | $36.60 | $36.78 | $-0.47 | -1.26% | 2,571,057 | $36.78 | $36.60 $36.84 |
| Oct 6, 2026 | $37.34 | $37.34 | $37.20 | $37.25 | $-0.02 | -0.05% | 2,134,709 | $37.28 | $37.20 $37.34 |
| Oct 5, 2026 | $37.04 | $37.33 | $37.04 | $37.27 | +$0.71 | +1.94% | 2,348,909 | $37.24 | $37.04 $37.33 |
| Oct 2, 2026 | $36.53 | $36.65 | $36.37 | $36.56 | +$0.29 | +0.80% | 2,824,271 | $36.49 | $36.37 $36.65 |
| Oct 1, 2026 | $36.30 | $36.42 | $36.08 | $36.27 | $-0.18 | -0.49% | 3,248,479 | $36.23 | $36.08 $36.42 |
| Sep 30, 2026 | $36.59 | $36.59 | $36.40 | $36.45 | $-0.16 | -0.44% | 5,914,271 | $36.46 | $36.40 $36.59 |
| Sep 29, 2026 | $36.55 | $36.63 | $36.43 | $36.61 | $-0.11 | -0.30% | 2,885,477 | $36.53 | $36.43 $36.63 |
| Sep 28, 2026 | $36.65 | $36.83 | $36.46 | $36.72 | $-0.27 | -0.73% | 3,136,046 | $36.65 | $36.46 $36.83 |
| Sep 25, 2026 | $36.90 | $37.09 | $36.83 | $36.99 | +$0.19 | +0.52% | 3,408,484 | $36.96 | $36.83 $37.09 |
| Sep 24, 2026 | $36.88 | $36.96 | $36.65 | $36.80 | $-0.15 | -0.41% | 2,461,915 | $36.78 | $36.65 $36.96 |
| Sep 23, 2026 | $37.24 | $37.24 | $36.85 | $36.95 | $-0.55 | -1.47% | 4,264,753 | $36.97 | $36.85 $37.24 |
| Sep 22, 2026 | $37.42 | $37.58 | $37.35 | $37.50 | $-0.03 | -0.08% | 3,058,983 | $37.46 | $37.35 $37.58 |
| Sep 21, 2026 | $37.23 | $37.56 | $37.21 | $37.53 | +$0.69 | +1.87% | 2,853,283 | $37.42 | $37.21 $37.56 |
| Sep 18, 2026 | $36.74 | $36.86 | $36.70 | $36.84 | +$0.11 | +0.30% | 2,670,484 | $36.75 | $36.70 $36.86 |
| Sep 17, 2026 | $36.70 | $36.77 | $36.60 | $36.73 | +$0.46 | +1.27% | 2,626,304 | $36.73 | $36.60 $36.77 |
| Sep 16, 2026 | $36.49 | $36.61 | $36.10 | $36.27 | $-0.05 | -0.14% | 2,694,310 | $36.38 | $36.10 $36.61 |
| Sep 15, 2026 | $36.41 | $36.46 | $36.23 | $36.32 | $-0.25 | -0.68% | 3,130,177 | $36.32 | $36.23 $36.46 |
| Sep 14, 2026 | $36.42 | $36.71 | $36.40 | $36.57 | $-0.45 | -1.22% | 2,824,120 | $36.59 | $36.40 $36.71 |
| Sep 11, 2026 | $37.04 | $37.08 | $36.94 | $37.02 | +$0.27 | +0.73% | 2,717,734 | $37.01 | $36.94 $37.08 |
| Sep 10, 2026 | $36.80 | $36.90 | $36.69 | $36.75 | $-0.51 | -1.37% | 2,449,724 | $36.77 | $36.69 $36.90 |
| Sep 9, 2026 | $37.39 | $37.45 | $37.20 | $37.26 | $-0.23 | -0.61% | 1,794,117 | $37.32 | $37.20 $37.45 |
| Sep 8, 2026 | $37.53 | $37.62 | $37.44 | $37.49 | $-0.09 | -0.24% | 4,020,758 | $37.52 | $37.44 $37.62 |
| Sep 4, 2026 | $37.34 | $37.64 | $37.34 | $37.58 | +$0.28 | +0.75% | 2,404,306 | $37.56 | $37.34 $37.64 |
| Sep 3, 2026 | $37.15 | $37.34 | $37.03 | $37.30 | +$0.15 | +0.40% | 3,421,154 | $37.23 | $37.03 $37.34 |
| Sep 2, 2026 | $37.06 | $37.15 | $37.04 | $37.15 | +$0.06 | +0.16% | 2,672,956 | $37.10 | $37.04 $37.15 |
| Sep 1, 2026 | $37.10 | $37.34 | $37.03 | $37.09 | +$0.09 | +0.24% | 3,702,641 | $37.20 | $37.03 $37.34 |
| Aug 31, 2026 | $37.16 | $37.31 | $36.95 | $37.00 | $-0.15 | -0.40% | 3,346,155 | $37.02 | $36.95 $37.31 |
| Aug 28, 2026 | $37.40 | $37.50 | $37.04 | $37.15 | $-0.12 | -0.32% | 2,520,667 | $37.18 | $37.04 $37.50 |
| Aug 27, 2026 | $37.20 | $37.29 | $37.11 | $37.27 | +$0.17 | +0.46% | 3,069,276 | $37.21 | $37.11 $37.29 |
| Aug 26, 2026 | $37.15 | $37.23 | $37.06 | $37.10 | +$0.02 | +0.05% | 2,739,831 | $37.12 | $37.06 $37.23 |