Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Schwab Emerging (SCHE.US) Share Price History

Time period:
to
Date Open High Low Close Volume
12th Dec 2025 (Fri) 32.64 32.65 32.19 32.26 49,719
11th Dec 2025 (Thu) 32.47 32.63 32.39 32.63 67,926
10th Dec 2025 (Wed) 33.38 33.67 33.35 33.62 62,562
9th Dec 2025 (Tue) 33.23 33.345 33.22 33.34 61,714
8th Dec 2025 (Mon) 33.52 33.52 33.32 33.42 104,225
5th Dec 2025 (Fri) 33.68 33.785 33.475 33.51 185,148
4th Dec 2025 (Thu) 33.40 33.425 33.34 33.43 89,527
3rd Dec 2025 (Wed) 33.21 33.37 33.21 33.36 54,230
2nd Dec 2025 (Tue) 33.38 33.42 33.25 33.40 48,272
1st Dec 2025 (Mon) 33.40 33.55 33.39 33.49 51,307
28th Nov 2025 (Fri) 33.385 33.51 33.385 33.52 26,321
27th Nov 2025 (Thu) 33.38 33.43 33.26 33.39 16,150
26th Nov 2025 (Wed) 33.38 33.43 33.26 33.39 26,930
25th Nov 2025 (Tue) 33.09 33.22 32.91 33.22 32,574
24th Nov 2025 (Mon) 32.96 33.095 32.87 33.08 27,882
21st Nov 2025 (Fri) 32.56 32.89 32.40 32.78 63,946
20th Nov 2025 (Thu) 33.49 33.52 33.49 33.24 848
19th Nov 2025 (Wed) 33.23 33.375 33.11 33.24 22,497
18th Nov 2025 (Tue) 33.28 33.40 33.11 33.31 25,764
17th Nov 2025 (Mon) 33.58 33.73 33.32 33.43 27,129
14th Nov 2025 (Fri) 33.635 33.98 33.55 33.81 31,402
13th Nov 2025 (Thu) 34.19 34.20 33.72 33.79 14,649
12th Nov 2025 (Wed) 34.07 34.13 34.045 34.12 36,825
11th Nov 2025 (Tue) 34.11 34.20 34.05 34.13 34,296
10th Nov 2025 (Mon) 33.96 34.10 33.87 34.08 31,407
7th Nov 2025 (Fri) 33.40 33.61 33.24 33.60 12,685
6th Nov 2025 (Thu) 33.89 33.89 33.58 33.64 8,083
5th Nov 2025 (Wed) 33.60 33.845 33.60 33.78 24,943
4th Nov 2025 (Tue) 33.91 33.95 33.91 33.95 0
3rd Nov 2025 (Mon) 33.91 33.975 33.79 33.95 38,192
31st Oct 2025 (Fri) 33.82 33.91 33.74 33.86 34,562
30th Oct 2025 (Thu) 34.06 34.16 33.98 34.02 33,354
29th Oct 2025 (Wed) 34.50 34.53 34.24 34.37 27,729
28th Oct 2025 (Tue) 34.09 34.305 34.09 34.27 41,148
27th Oct 2025 (Mon) 34.23 34.30 34.18 34.30 29,244
24th Oct 2025 (Fri) 34.005 34.055 33.94 33.99 54,868
23rd Oct 2025 (Thu) 33.72 33.88 33.69 33.82 48,964
22nd Oct 2025 (Wed) 33.71 33.77 33.40 33.57 7,541
21st Oct 2025 (Tue) 33.71 33.73 33.605 33.59 26,782
20th Oct 2025 (Mon) 33.74 33.97 33.73 33.91 48,945
17th Oct 2025 (Fri) 33.34 33.59 33.32 33.52 30,608
16th Oct 2025 (Thu) 33.60 33.79 33.50 33.60 8,186
15th Oct 2025 (Wed) 33.43 33.57 33.29 33.49 22,139
14th Oct 2025 (Tue) 32.78 33.195 32.73 32.99 26,150
13th Oct 2025 (Mon) 33.15 33.36 33.11 33.28 70,007
FTSE 100 Latest
Value9,649.03
Change-54.13