SCHE Historical Prices
NYSEARCA: SCHESchwab ETFsDiversified Emerging MktsETFUSD
36.31-0.47 (-1.28%)
At close: Oct 8, 4:00 PM ET · Delayed 15 min
After hours: 36.31 +0.03%
SCHE price history
The price history for Schwab Emerging Markets Equity (SCHE) on this page begins on January 11, 2010, when the stock closed at $24.92; it most recently closed at $36.78 on October 5, 2026. The highest price in this record is $37.64, reached on August 31, 2026; the latest close is 2.3% below that peak. Across the 15 complete calendar years in the table, SCHE finished higher in 8 and lower in 7. Its best year was 2017 (+29.6%) and its worst was 2011 (-21.2%).
Over roughly 17 years the share price changed +47.6%, a 2.4% compound annual price return (excluding dividends). In the last 12 months alone, SCHE has gained 9.2%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
SCHE returns
1 week
+0.91%
1 month
-1.89%
3 months
+2.14%
6 months
+6.86%
Year to date
+12.31%
1 year
+9.20%
3 years
+54.28%
5 years
+16.21%
SCHE price return, excluding dividends.
SCHE annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 36.78 | +9.76% |
| 2025 | 33.51 | +25.27% |
| 2024 | 26.75 | +7.91% |
| 2023 | 24.79 | +4.73% |
| 2022 | 23.67 | -20.09% |
| 2021 | 29.62 | -3.36% |
| 2020 | 30.65 | +11.21% |
| 2019 | 27.56 | +14.88% |
| 2018 | 23.99 | -14.14% |
| 2017 | 27.94 | +29.59% |
| 2016 | 21.56 | +10.51% |
| 2015 | 19.51 | -17.75% |
| 2014 | 23.72 | -0.17% |
| 2013 | 23.76 | -11.21% |
| 2012 | 26.76 | +17.01% |
| 2011 | 22.87 | -21.19% |
| 2010* | 29.02 | +16.45% |
SCHE daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 36.73 | 36.84 | 36.60 | 36.78 | -1.26% | |
| 37.34 | 37.34 | 37.20 | 37.25 | -0.05% | |
| 37.04 | 37.33 | 37.04 | 37.27 | +1.94% | |
| 36.53 | 36.65 | 36.37 | 36.56 | +0.80% | |
| 36.30 | 36.42 | 36.08 | 36.27 | -0.49% | |
| 36.59 | 36.59 | 36.40 | 36.45 | -0.44% | |
| 36.55 | 36.63 | 36.43 | 36.61 | -0.30% | |
| 36.65 | 36.83 | 36.46 | 36.72 | -0.73% | |
| 36.90 | 37.09 | 36.83 | 36.99 | +0.52% | |
| 36.88 | 36.96 | 36.65 | 36.80 | -0.41% | |
| 37.24 | 37.24 | 36.85 | 36.95 | -1.47% | |
| 37.42 | 37.58 | 37.35 | 37.50 | -0.08% | |
| 37.23 | 37.56 | 37.21 | 37.53 | +1.87% | |
| 36.74 | 36.86 | 36.70 | 36.84 | +0.30% | |
| 36.70 | 36.77 | 36.60 | 36.73 | +1.27% | |
| 36.49 | 36.61 | 36.10 | 36.27 | -0.14% | |
| 36.41 | 36.46 | 36.23 | 36.32 | -0.68% | |
| 36.42 | 36.71 | 36.40 | 36.57 | -1.22% | |
| 37.04 | 37.08 | 36.94 | 37.02 | +0.73% | |
| 36.80 | 36.90 | 36.69 | 36.75 | -1.37% | |
| 37.39 | 37.45 | 37.20 | 37.26 | -0.61% | |
| 37.53 | 37.62 | 37.44 | 37.49 | -0.24% | |
| 37.34 | 37.64 | 37.34 | 37.58 | +0.75% | |
| 37.15 | 37.34 | 37.03 | 37.30 | +0.40% | |
| 37.06 | 37.15 | 37.04 | 37.15 | +0.16% | |
| 37.10 | 37.34 | 37.03 | 37.09 | +0.24% | |
| 37.16 | 37.31 | 36.95 | 37.00 | -0.40% | |
| 37.40 | 37.50 | 37.04 | 37.15 | -0.32% | |
| 37.20 | 37.29 | 37.11 | 37.27 | +0.46% | |
| 37.15 | 37.23 | 37.06 | 37.10 | +0.05% | |
| 36.89 | 37.11 | 36.85 | 37.08 | +1.09% | |
| 36.71 | 36.74 | 36.57 | 36.68 | -0.78% | |
| 37.03 | 37.12 | 36.92 | 36.97 | +0.71% | |
| 36.50 | 36.78 | 36.50 | 36.71 | +0.05% | |
| 36.81 | 36.81 | 36.61 | 36.69 | +0.71% | |
| 36.59 | 36.68 | 36.39 | 36.43 | -1.27% | |
| 36.95 | 37.05 | 36.87 | 36.90 | +0.44% | |
| 36.76 | 36.85 | 36.66 | 36.74 | -0.33% | |
| 36.90 | 36.99 | 36.83 | 36.86 | -0.16% | |
| 37.06 | 37.14 | 36.85 | 36.92 | +0.46% | |
| 36.88 | 36.99 | 36.68 | 36.75 | -0.33% | |
| 36.84 | 36.93 | 36.78 | 36.87 | -0.32% | |
| 36.93 | 37.02 | 36.77 | 36.99 | +1.04% | |
| 36.52 | 36.79 | 36.47 | 36.61 | -0.22% | |
| 36.86 | 36.91 | 36.69 | 36.69 | -0.19% | |
| 36.46 | 36.81 | 36.40 | 36.76 | +1.72% | |
| 36.01 | 36.19 | 35.82 | 36.14 | +0.31% | |
| 36.14 | 36.20 | 35.70 | 36.03 | +0.87% | |
| 35.37 | 35.77 | 35.29 | 35.72 | +2.41% | |
| 35.08 | 35.50 | 34.81 | 34.88 | -1.36% | |
| 35.15 | 35.49 | 35.04 | 35.36 | -0.81% | |
| 35.75 | 35.76 | 35.32 | 35.65 | +0.73% | |
| 35.50 | 35.67 | 35.34 | 35.39 | -0.42% | |
| 35.61 | 35.79 | 35.39 | 35.54 | -1.25% | |
| 35.86 | 36.07 | 35.86 | 35.99 | -0.17% | |
| 36.00 | 36.10 | 35.88 | 36.05 | +1.66% | |
| 35.57 | 35.69 | 35.43 | 35.46 | +0.28% | |
| 35.03 | 35.44 | 34.99 | 35.36 | -1.53% | |
| 35.95 | 36.06 | 35.81 | 35.91 | -1.18% | |
| 36.15 | 36.40 | 36.01 | 36.34 | +0.80% | |
| 36.05 | 36.20 | 35.95 | 36.05 | +0.61% | |
| 36.14 | 36.21 | 35.80 | 35.83 | -1.89% | |
| 36.36 | 36.57 | 36.21 | 36.52 | +0.55% | |
| 36.18 | 36.42 | 36.14 | 36.32 | +0.86% | |
| 35.79 | 36.06 | 35.66 | 36.01 | +0.61% | |
| 35.99 | 36.14 | 35.66 | 35.79 | -1.92% | |
| 36.23 | 36.54 | 36.23 | 36.49 | +1.79% | |
| 36.13 | 36.39 | 35.55 | 35.85 | -0.39% | |
| 35.93 | 36.26 | 35.93 | 35.99 | -0.74% | |
| 35.95 | 36.29 | 35.91 | 36.26 | +0.89% | |
| 35.67 | 35.95 | 35.42 | 35.94 | +1.15% | |
| 35.25 | 35.65 | 35.14 | 35.53 | -0.34% | |
| 36.06 | 36.28 | 35.47 | 35.65 | -0.36% | |
| 35.77 | 35.90 | 35.57 | 35.78 | -0.89% | |
| 36.12 | 36.36 | 35.90 | 36.10 | -3.06% | |
| 37.23 | 37.40 | 37.18 | 37.24 | +0.98% | |
| 36.82 | 36.95 | 36.78 | 36.88 | +1.51% | |
| 36.81 | 36.96 | 36.27 | 36.33 | -0.52% | |
| 36.72 | 36.85 | 36.50 | 36.52 | -1.24% | |
| 36.97 | 37.06 | 36.92 | 36.98 | +2.18% | |
| 36.07 | 36.26 | 35.91 | 36.19 | +0.84% | |
| 35.12 | 35.94 | 35.08 | 35.89 | +2.34% | |
| 35.31 | 35.62 | 35.03 | 35.07 | -1.32% | |
| 35.91 | 36.11 | 34.86 | 35.54 | +0.34% | |
| 35.57 | 35.67 | 35.34 | 35.42 | +0.77% | |
| 35.98 | 35.98 | 35.06 | 35.15 | -4.07% | |
| 36.45 | 36.67 | 36.36 | 36.64 | 0.00% | |
| 36.90 | 37.07 | 36.59 | 36.64 | -1.45% | |
| 37.00 | 37.26 | 36.96 | 37.18 | +1.39% | |
| 36.46 | 36.87 | 36.38 | 36.67 | +0.91% | |
| 36.54 | 36.59 | 36.32 | 36.34 | -0.16% | |
| 36.14 | 36.50 | 36.04 | 36.40 | -0.41% | |
| 36.65 | 36.73 | 36.43 | 36.55 | +0.27% | |
| 36.35 | 36.53 | 36.35 | 36.45 | +1.96% | |
| 35.67 | 35.92 | 35.62 | 35.75 | +0.48% | |
| 35.29 | 35.74 | 35.23 | 35.58 | -0.03% | |
| 35.26 | 35.64 | 35.15 | 35.59 | +1.45% | |
| 35.07 | 35.30 | 34.91 | 35.08 | -1.16% | |
| 35.68 | 35.68 | 35.23 | 35.49 | +0.14% | |
| 35.59 | 35.65 | 35.34 | 35.44 | -2.64% | |
| 36.18 | 36.46 | 36.16 | 36.40 | -0.03% | |
| 36.01 | 36.50 | 35.99 | 36.41 | +1.03% | |
| 36.14 | 36.22 | 35.73 | 36.04 | -1.69% | |
| 36.69 | 36.76 | 36.58 | 36.66 | -0.41% | |
| 36.78 | 36.89 | 36.70 | 36.81 | +0.55% | |
| 37.02 | 37.06 | 36.53 | 36.61 | -0.89% | |
| 36.55 | 36.95 | 36.53 | 36.94 | +2.61% | |
| 36.05 | 36.15 | 35.94 | 36.00 | +0.90% | |
| 35.86 | 35.98 | 35.54 | 35.68 | -0.36% | |
| 35.74 | 36.07 | 35.74 | 35.81 | +0.08% | |
| 35.49 | 35.84 | 35.33 | 35.78 | +1.47% | |
| 35.40 | 35.44 | 35.15 | 35.26 | -0.51% | |
| 35.36 | 35.46 | 35.23 | 35.44 | -0.81% | |
| 35.89 | 35.94 | 35.67 | 35.73 | -0.42% | |
| 35.66 | 35.91 | 35.59 | 35.88 | +1.93% | |
| 35.38 | 35.48 | 34.87 | 35.20 | -1.29% | |
| 35.61 | 35.70 | 35.53 | 35.66 | +0.96% | |
| 35.75 | 35.79 | 35.27 | 35.32 | -1.31% | |
| 35.72 | 35.81 | 35.59 | 35.79 | -0.53% | |
| 35.94 | 36.25 | 35.90 | 35.98 | +1.67% | |
| 35.45 | 35.55 | 35.25 | 35.39 | +0.08% | |
| 35.32 | 35.41 | 35.21 | 35.36 | +0.08% | |
| 35.11 | 35.35 | 35.11 | 35.33 | +1.41% | |
| 34.42 | 34.84 | 34.37 | 34.84 | +0.72% | |
| 34.65 | 34.78 | 34.51 | 34.59 | +0.52% | |
| 34.20 | 34.50 | 34.06 | 34.41 | -0.03% | |
| 34.63 | 34.72 | 34.22 | 34.42 | +4.33% | |
| 32.85 | 33.00 | 32.54 | 32.99 | +0.21% | |
| 32.87 | 33.11 | 32.78 | 32.92 | +0.30% | |
| 32.37 | 33.03 | 32.32 | 32.82 | -0.67% | |
| 32.99 | 33.28 | 32.97 | 33.04 | +0.27% | |
| 32.12 | 32.99 | 32.08 | 32.95 | +3.26% | |
| 32.19 | 32.19 | 31.76 | 31.91 | -0.19% | |
| 32.15 | 32.25 | 31.90 | 31.97 | -0.78% | |
| 32.57 | 32.77 | 32.20 | 32.22 | -2.75% | |
| 33.06 | 33.25 | 32.92 | 33.13 | +2.06% | |
| 32.26 | 32.61 | 32.22 | 32.46 | -0.98% | |
| 32.57 | 33.08 | 32.46 | 32.78 | +2.41% | |
| 32.59 | 32.65 | 31.92 | 32.01 | -2.82% | |
| 32.50 | 33.07 | 32.34 | 32.94 | -0.09% | |
| 33.43 | 33.52 | 32.97 | 32.97 | -2.02% | |
| 33.77 | 33.83 | 33.59 | 33.65 | +0.42% | |
| 33.42 | 33.62 | 33.38 | 33.51 | +1.76% | |
| 33.33 | 33.49 | 32.86 | 32.93 | -0.45% | |
| 33.55 | 33.58 | 33.01 | 33.08 | -2.19% | |
| 33.83 | 34.00 | 33.68 | 33.82 | -0.06% | |
| 33.73 | 34.29 | 33.62 | 33.84 | +0.53% | |
| 32.92 | 33.76 | 32.70 | 33.66 | +1.54% | |
| 33.08 | 33.34 | 32.93 | 33.15 | -0.81% | |
| 33.48 | 33.71 | 33.04 | 33.42 | -1.45% | |
| 33.82 | 33.97 | 33.63 | 33.91 | +0.89% | |
| 33.48 | 33.76 | 32.85 | 33.61 | -3.53% | |
| 34.54 | 34.98 | 34.54 | 34.84 | -1.39% | |
| 35.25 | 35.42 | 35.20 | 35.33 | -0.45% | |
| 35.73 | 35.73 | 35.24 | 35.49 | -1.33% | |
| 35.98 | 36.00 | 35.80 | 35.97 | +0.62% | |
| 35.50 | 35.82 | 35.48 | 35.75 | +1.13% | |
| 35.50 | 35.64 | 35.27 | 35.35 | -0.84% | |
| 34.97 | 35.65 | 34.96 | 35.65 | +1.62% | |
| 35.02 | 35.10 | 34.88 | 35.08 | -0.65% | |
| 35.32 | 35.54 | 35.21 | 35.31 | +0.28% | |
| 35.04 | 35.27 | 34.81 | 35.21 | +0.03% | |
| 35.11 | 35.26 | 34.85 | 35.20 | 0.00% | |
| 35.75 | 35.78 | 35.13 | 35.20 | -1.37% | |
| 35.57 | 35.74 | 35.37 | 35.69 | +0.90% | |
| 35.37 | 35.47 | 35.27 | 35.37 | +0.43% | |
| 34.94 | 35.28 | 34.91 | 35.22 | +0.77% | |
| 34.59 | 34.95 | 34.59 | 34.95 | +2.31% | |
| 34.24 | 34.44 | 34.05 | 34.16 | -0.52% | |
| 34.73 | 34.76 | 34.17 | 34.34 | -0.78% | |
| 34.72 | 34.77 | 34.32 | 34.61 | +0.06% | |
| 34.25 | 34.68 | 34.18 | 34.59 | +0.58% | |
| 34.81 | 34.85 | 34.24 | 34.39 | -2.19% | |
| 35.47 | 35.47 | 34.68 | 35.16 | -0.34% | |
| 35.35 | 35.36 | 35.11 | 35.28 | +0.37% | |
| 34.98 | 35.17 | 34.93 | 35.15 | +1.33% | |
| 34.62 | 34.78 | 34.61 | 34.69 | +0.20% | |
| 34.39 | 34.63 | 34.33 | 34.62 | +0.46% | |
| 34.44 | 34.62 | 34.39 | 34.46 | +0.70% | |
| 34.15 | 34.31 | 34.01 | 34.22 | +1.03% | |
| 33.93 | 34.09 | 33.81 | 33.87 | -0.79% | |
| 34.20 | 34.25 | 34.01 | 34.14 | -0.64% | |
| 34.35 | 34.50 | 34.23 | 34.36 | +0.44% | |
| 34.10 | 34.21 | 34.04 | 34.21 | +0.21% | |
| 34.23 | 34.27 | 34.05 | 34.14 | -0.64% | |
| 33.94 | 34.36 | 33.94 | 34.36 | +1.72% | |
| 33.78 | 33.80 | 33.59 | 33.78 | +0.15% | |
| 33.60 | 33.75 | 33.58 | 33.73 | +0.12% | |
| 33.85 | 33.85 | 33.69 | 33.69 | -0.74% | |
| 33.94 | 34.09 | 33.92 | 33.94 | +0.53% | |
| 33.57 | 33.76 | 33.49 | 33.76 | +0.75% | |
| 33.31 | 33.52 | 33.31 | 33.51 | +2.32% | |
| 32.82 | 32.85 | 32.72 | 32.75 | -0.06% | |
| 32.77 | 32.83 | 32.74 | 32.77 | +0.37% | |
| 32.63 | 32.66 | 32.53 | 32.65 | -0.79% | |
| 32.76 | 32.91 | 32.75 | 32.91 | +0.70% | |
| 32.72 | 32.72 | 32.66 | 32.68 | -0.12% | |
| 32.54 | 32.73 | 32.51 | 32.72 | +0.49% | |
| 32.58 | 32.59 | 32.50 | 32.56 | +0.46% | |
| 32.33 | 32.53 | 32.33 | 32.41 | +0.93% | |
| 32.12 | 32.27 | 32.07 | 32.11 | +1.10% | |
| 32.11 | 32.19 | 31.76 | 31.76 | -0.75% | |
| 32.04 | 32.09 | 31.88 | 32.00 | -0.68% | |
| 32.43 | 32.46 | 32.20 | 32.22 | -0.12% | |
| 32.66 | 32.66 | 32.19 | 32.26 | -1.13% | |
| 32.52 | 32.63 | 32.39 | 32.63 | -2.94% | |
| 33.42 | 33.68 | 33.35 | 33.62 | +0.84% | |
| 33.23 | 33.35 | 33.20 | 33.34 | -0.24% | |
| 33.54 | 33.54 | 33.31 | 33.42 | -0.27% | |
| 33.68 | 33.79 | 33.47 | 33.51 | +0.24% | |
| 33.48 | 33.48 | 33.34 | 33.43 | +0.21% | |
| 33.27 | 33.37 | 33.21 | 33.36 | -0.12% | |
| 33.42 | 33.43 | 33.25 | 33.40 | -0.27% | |
| 33.40 | 33.57 | 33.38 | 33.49 | -0.09% | |
| 33.42 | 33.52 | 33.38 | 33.52 | +0.39% | |
| 33.32 | 33.44 | 33.25 | 33.39 | +0.51% | |
| 33.11 | 33.23 | 32.90 | 33.22 | +0.42% | |
| 32.84 | 33.10 | 32.84 | 33.08 | +0.92% | |
| 32.56 | 32.90 | 32.39 | 32.78 | -0.18% | |
| 33.52 | 33.56 | 32.82 | 32.84 | -1.20% | |
| 33.25 | 33.41 | 33.10 | 33.24 | -0.21% | |
| 33.20 | 33.42 | 33.09 | 33.31 | -0.36% | |
| 33.54 | 33.74 | 33.32 | 33.43 | -1.12% | |
| 33.58 | 33.99 | 33.54 | 33.81 | +0.06% | |
| 34.14 | 34.23 | 33.72 | 33.79 | -0.97% | |
| 34.16 | 34.16 | 34.03 | 34.12 | -0.03% | |
| 34.09 | 34.21 | 34.03 | 34.13 | +0.15% | |
| 33.99 | 34.10 | 33.86 | 34.08 | +1.43% | |
| 33.46 | 33.62 | 33.23 | 33.60 | -0.12% | |
| 33.85 | 33.91 | 33.55 | 33.64 | -0.41% | |
| 33.55 | 33.85 | 33.55 | 33.78 | +0.87% | |
| 33.54 | 33.71 | 33.47 | 33.49 | -1.35% | |
| 33.95 | 33.98 | 33.79 | 33.95 | +0.27% | |
| 33.91 | 33.92 | 33.73 | 33.86 | -0.47% | |
| 34.02 | 34.17 | 33.97 | 34.02 | -1.02% | |
| 34.52 | 34.54 | 34.24 | 34.37 | +0.29% | |
| 34.10 | 34.31 | 34.07 | 34.27 | -0.09% | |
| 34.22 | 34.30 | 34.17 | 34.30 | +0.91% | |
| 34.01 | 34.06 | 33.94 | 33.99 | +0.50% | |
| 33.70 | 33.89 | 33.69 | 33.82 | +0.74% | |
| 33.64 | 33.77 | 33.39 | 33.57 | -0.06% | |
| 33.72 | 33.74 | 33.59 | 33.59 | -0.94% | |
| 33.70 | 33.98 | 33.67 | 33.91 | +1.16% | |
| 33.32 | 33.60 | 33.28 | 33.52 | -0.24% | |
| 33.66 | 33.81 | 33.50 | 33.60 | +0.33% | |
| 33.47 | 33.58 | 33.28 | 33.49 | +1.52% | |
| 32.77 | 33.20 | 32.73 | 32.99 | -0.87% | |
| 33.25 | 33.38 | 33.10 | 33.28 | +2.87% | |
| 33.54 | 33.59 | 32.28 | 32.35 | -3.63% | |
| 33.93 | 33.93 | 33.49 | 33.57 | -0.94% | |
| 33.74 | 33.89 | 33.70 | 33.89 | +0.62% | |
| 34.00 | 34.00 | 33.64 | 33.68 | — |