Schwab Fundamental Emerging Markets Equity ETF (FNDE)

FNDE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2025	32.53	32.60	32.48	32.53	-	-0.09%	172,794
Jun 17, 2025	32.79	32.82	32.52	32.56	32.56	-1.09%	450,907
Jun 16, 2025	32.91	33.07	32.90	32.92	32.92	1.14%	604,709
Jun 13, 2025	32.47	32.67	32.46	32.55	32.55	-1.18%	731,508
Jun 12, 2025	32.81	32.94	32.78	32.94	32.94	0.27%	592,328
Jun 11, 2025	32.84	32.91	32.74	32.85	32.85	0.61%	538,737
Jun 10, 2025	32.57	32.66	32.50	32.65	32.65	0.90%	620,735
Jun 9, 2025	32.25	32.42	32.21	32.36	32.36	0.59%	506,568
Jun 6, 2025	32.05	32.19	32.01	32.17	32.17	0.44%	415,469
Jun 5, 2025	32.18	32.20	31.98	32.03	32.03	0.25%	775,501
Jun 4, 2025	31.93	32.02	31.91	31.95	31.95	0.63%	776,449
Jun 3, 2025	31.64	31.78	31.59	31.75	31.75	0.54%	755,521
Jun 2, 2025	31.49	31.60	31.39	31.58	31.58	0.54%	590,259
May 30, 2025	31.55	31.55	31.26	31.41	31.41	-1.26%	691,978
May 29, 2025	31.94	31.94	31.69	31.81	31.81	0.38%	931,621
May 28, 2025	31.81	31.81	31.69	31.69	31.69	-0.84%	769,279
May 27, 2025	31.96	31.96	31.84	31.96	31.96	-0.25%	559,935
May 23, 2025	31.80	32.09	31.78	32.04	32.04	0.38%	453,615
May 22, 2025	31.95	32.05	31.85	31.92	31.92	-0.22%	588,591
May 21, 2025	32.17	32.25	31.94	31.99	31.99	-0.37%	868,000
May 20, 2025	31.98	32.11	31.96	32.11	32.11	0.38%	640,899
May 19, 2025	31.70	31.99	31.70	31.99	31.99	0.22%	584,660
May 16, 2025	31.86	31.93	31.76	31.92	31.92	-0.03%	556,899
May 15, 2025	31.98	31.98	31.80	31.93	31.93	-0.22%	633,769
May 14, 2025	32.03	32.11	31.96	32.00	32.00	0.76%	1,029,134
May 13, 2025	31.51	31.88	31.49	31.76	31.76	0.51%	644,894
May 12, 2025	31.65	31.69	31.48	31.60	31.60	2.07%	486,603
May 9, 2025	31.05	31.10	30.91	30.96	30.96	0.62%	441,150
May 8, 2025	30.83	30.93	30.71	30.77	30.77	0.39%	803,999
May 7, 2025	30.80	30.80	30.58	30.65	30.65	-1.07%	562,668
May 6, 2025	30.92	31.09	30.85	30.98	30.98	-0.06%	543,685
May 5, 2025	31.20	31.21	31.00	31.00	31.00	0.32%	633,410
May 2, 2025	30.99	30.99	30.76	30.90	30.90	2.66%	665,822
May 1, 2025	30.23	30.23	30.04	30.10	30.10	-	662,515
Apr 30, 2025	30.05	30.15	29.90	30.10	30.10	-0.10%	585,623
Apr 29, 2025	30.14	30.21	30.10	30.13	30.13	0.07%	494,946
Apr 28, 2025	30.07	30.17	30.00	30.11	30.11	0.33%	810,719
Apr 25, 2025	29.88	30.04	29.85	30.01	30.01	-0.23%	886,323
Apr 24, 2025	29.89	30.14	29.86	30.08	30.08	1.04%	872,241
Apr 23, 2025	29.97	30.15	29.75	29.77	29.77	0.81%	606,880
Apr 22, 2025	29.38	29.71	29.36	29.53	29.53	1.58%	717,616
Apr 21, 2025	29.18	29.19	28.85	29.07	29.07	-0.03%	838,793
Apr 17, 2025	29.09	29.30	29.06	29.08	29.08	0.59%	614,140
Apr 16, 2025	29.10	29.16	28.79	28.91	28.91	-0.82%	675,611
Apr 15, 2025	29.29	29.32	29.15	29.15	29.15	-0.27%	775,200
Apr 14, 2025	29.18	29.37	29.07	29.23	29.23	1.18%	946,404
Apr 11, 2025	28.45	28.94	28.32	28.89	28.89	2.99%	1,528,265
Apr 10, 2025	28.25	28.28	27.58	28.05	28.05	-1.16%	1,406,356
Apr 9, 2025	26.92	28.49	26.63	28.38	28.38	6.45%	4,285,869
Apr 8, 2025	27.94	27.94	26.43	26.66	26.66	-2.24%	2,964,951

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.