Schwab Emerging Markets Equity ETF (NY:SCHE)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 12, 2025	32.75	32.76	32.65	32.69	1,123,804	-0.04(-0.12%)
Sep 11, 2025	32.51	32.77	32.51	32.73	1,460,733	+0.39(+1.21%)
Sep 10, 2025	32.38	32.46	32.31	32.34	1,486,350	+0.15(+0.47%)
Sep 09, 2025	32.14	32.25	32.13	32.19	1,607,503	+0.11(+0.34%)
Sep 08, 2025	31.93	32.08	31.88	32.08	1,490,103	+0.29(+0.91%)
Sep 05, 2025	31.78	31.88	31.62	31.79	1,675,868	+0.40(+1.27%)
Sep 04, 2025	31.27	31.39	31.20	31.39	1,315,251	-0.14(-0.44%)
Sep 03, 2025	31.50	31.55	31.43	31.53	1,600,918	+0.07(+0.22%)
Sep 02, 2025	31.18	31.46	31.16	31.46	2,239,551	+0.01(+0.03%)
Aug 29, 2025	31.40	31.48	31.34	31.45	1,433,886	-0.12(-0.38%)
Aug 28, 2025	31.42	31.57	31.37	31.57	687,282	+0.10(+0.32%)
Aug 27, 2025	31.35	31.47	31.30	31.47	1,106,187	-0.23(-0.73%)
Aug 26, 2025	31.74	31.77	31.66	31.70	668,143	-0.05(-0.16%)
Aug 25, 2025	31.85	31.95	31.75	31.75	1,676,153	-0.15(-0.47%)
Aug 22, 2025	31.49	31.91	31.45	31.90	1,595,291	+0.53(+1.69%)
Aug 21, 2025	31.31	31.39	31.29	31.37	632,314	-0.03(-0.10%)
Aug 20, 2025	31.37	31.41	31.21	31.40	1,389,052	-0.02(-0.06%)
Aug 19, 2025	31.57	31.59	31.38	31.42	564,192	-0.22(-0.70%)
Aug 18, 2025	31.60	31.64	31.57	31.64	1,197,170	+0.20(+0.64%)
Aug 15, 2025	31.43	31.47	31.36	31.44	1,566,197	+0.10(+0.32%)
Aug 14, 2025	31.34	31.40	31.24	31.34	2,820,451	-0.35(-1.10%)
Aug 13, 2025	31.63	31.72	31.62	31.69	1,434,816	+0.35(+1.12%)
Aug 12, 2025	31.09	31.34	31.05	31.34	803,302	+0.37(+1.19%)
Aug 11, 2025	31.04	31.07	30.92	30.97	1,081,716	-0.05(-0.16%)
Aug 08, 2025	31.00	31.03	30.95	31.02	1,288,432	-0.08(-0.26%)
Aug 07, 2025	31.14	31.19	31.00	31.10	1,083,557	+0.28(+0.91%)
Aug 06, 2025	30.76	30.85	30.67	30.82	1,413,029	+0.12(+0.39%)
Aug 05, 2025	30.73	30.80	30.63	30.70	897,347	+0.13(+0.43%)
Aug 04, 2025	30.62	30.65	30.50	30.57	1,668,853	+0.24(+0.79%)
Aug 01, 2025	30.38	30.40	30.20	30.33	1,416,151	-0.10(-0.33%)
Jul 31, 2025	30.56	30.60	30.41	30.43	1,610,693	-0.16(-0.52%)
Jul 30, 2025	30.68	30.77	30.55	30.59	1,415,180	-0.26(-0.84%)
Jul 29, 2025	30.89	30.93	30.80	30.85	776,211	+0.00(+0.00%)
Jul 28, 2025	30.93	30.93	30.79	30.85	924,713	-0.20(-0.64%)
Jul 25, 2025	30.97	31.07	30.91	31.05	829,578	-0.06(-0.19%)
Jul 24, 2025	31.21	31.26	31.11	31.11	1,217,971	-0.20(-0.64%)
Jul 23, 2025	31.15	31.31	31.15	31.31	1,934,356	+0.33(+1.07%)
Jul 22, 2025	30.90	31.00	30.77	30.98	1,073,771	+0.03(+0.10%)
Jul 21, 2025	30.86	31.06	30.83	30.95	927,357	+0.20(+0.65%)
Jul 18, 2025	30.90	30.95	30.75	30.75	611,332	-0.06(-0.19%)
Jul 17, 2025	30.59	30.81	30.59	30.81	1,311,836	+0.20(+0.65%)
Jul 16, 2025	30.43	30.63	30.36	30.61	1,691,055	+0.15(+0.49%)
Jul 15, 2025	30.50	30.54	30.39	30.46	1,526,118	+0.20(+0.66%)
Jul 14, 2025	30.15	30.26	30.14	30.26	3,712,654	+0.07(+0.23%)
Jul 11, 2025	30.23	30.23	30.15	30.19	422,915	-0.06(-0.20%)
Jul 10, 2025	30.25	30.26	30.11	30.25	610,151	+0.08(+0.27%)
Jul 09, 2025	30.24	30.25	30.11	30.17	566,418	-0.08(-0.26%)
Jul 08, 2025	30.26	30.28	30.17	30.25	603,821	+0.12(+0.40%)
Jul 07, 2025	30.21	30.30	30.07	30.13	809,589	-0.34(-1.12%)
Jul 03, 2025	30.40	30.48	30.35	30.47	988,652	+0.12(+0.40%)
Jul 02, 2025	30.14	30.36	30.11	30.35	990,614	+0.10(+0.33%)