Schwab Fundamental Emerging Markets Equity ETF (FNDE)
NYSEARCA: FNDE · Real-Time Price · USD
30.76
+0.21 (0.69%)
Dec 3, 2024, 4:00 PM EST - Market closed
FNDE Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Dec 3, 2024 | 30.62 | 30.78 | 30.58 | 30.76 | 30.76 | 0.69% | 926,113 |
Dec 2, 2024 | 30.49 | 30.63 | 30.39 | 30.55 | 30.55 | 0.07% | 541,071 |
Nov 29, 2024 | 30.08 | 30.56 | 30.06 | 30.53 | 30.53 | 0.46% | 570,796 |
Nov 27, 2024 | 30.54 | 30.62 | 30.31 | 30.39 | 30.39 | -0.16% | 807,672 |
Nov 26, 2024 | 30.60 | 30.60 | 30.40 | 30.44 | 30.44 | -0.69% | 520,907 |
Nov 25, 2024 | 30.68 | 30.74 | 30.54 | 30.65 | 30.65 | 0.16% | 830,307 |
Nov 22, 2024 | 30.53 | 30.64 | 30.53 | 30.60 | 30.60 | -0.33% | 2,149,093 |
Nov 21, 2024 | 30.66 | 30.74 | 30.58 | 30.70 | 30.70 | -0.20% | 539,512 |
Nov 20, 2024 | 30.71 | 30.76 | 30.60 | 30.76 | 30.76 | -0.19% | 421,046 |
Nov 19, 2024 | 30.70 | 30.85 | 30.70 | 30.82 | 30.82 | -0.29% | 580,094 |
Nov 18, 2024 | 30.73 | 30.91 | 30.72 | 30.91 | 30.91 | 1.44% | 1,483,027 |
Nov 15, 2024 | 30.51 | 30.58 | 30.42 | 30.47 | 30.47 | 0.03% | 760,749 |
Nov 14, 2024 | 30.59 | 30.67 | 30.45 | 30.46 | 30.46 | -0.85% | 750,885 |
Nov 13, 2024 | 30.89 | 30.91 | 30.65 | 30.72 | 30.72 | -0.19% | 1,130,354 |
Nov 12, 2024 | 30.88 | 30.94 | 30.67 | 30.78 | 30.78 | -1.82% | 825,802 |
Nov 11, 2024 | 31.42 | 31.45 | 31.27 | 31.35 | 31.35 | -0.82% | 517,873 |
Nov 8, 2024 | 31.85 | 31.91 | 31.43 | 31.61 | 31.61 | -2.86% | 564,110 |
Nov 7, 2024 | 32.40 | 32.63 | 32.34 | 32.54 | 32.54 | 2.94% | 627,026 |
Nov 6, 2024 | 31.34 | 31.73 | 31.28 | 31.61 | 31.61 | -1.31% | 511,938 |
Nov 5, 2024 | 31.98 | 32.07 | 31.89 | 32.03 | 32.03 | 1.52% | 352,437 |
Nov 4, 2024 | 31.68 | 31.79 | 31.55 | 31.55 | 31.55 | 0.41% | 729,213 |
Nov 1, 2024 | 31.76 | 31.76 | 31.41 | 31.42 | 31.42 | 0.13% | 551,860 |
Oct 31, 2024 | 31.41 | 31.41 | 31.18 | 31.38 | 31.38 | -0.13% | 450,966 |
Oct 30, 2024 | 31.45 | 31.56 | 31.35 | 31.42 | 31.42 | -1.07% | 831,426 |
Oct 29, 2024 | 31.95 | 31.95 | 31.73 | 31.76 | 31.76 | -0.66% | 343,945 |
Oct 28, 2024 | 31.85 | 32.04 | 31.85 | 31.97 | 31.97 | 0.50% | 623,429 |
Oct 25, 2024 | 31.98 | 32.04 | 31.77 | 31.81 | 31.81 | -0.13% | 470,074 |
Oct 24, 2024 | 31.82 | 31.87 | 31.66 | 31.85 | 31.85 | 0.16% | 266,777 |
Oct 23, 2024 | 31.93 | 31.97 | 31.68 | 31.80 | 31.80 | -0.90% | 266,578 |
Oct 22, 2024 | 32.05 | 32.17 | 31.99 | 32.09 | 32.09 | 0.16% | 345,859 |
Oct 21, 2024 | 32.07 | 32.14 | 31.86 | 32.04 | 32.04 | -0.71% | 425,377 |
Oct 18, 2024 | 32.46 | 32.47 | 32.26 | 32.27 | 32.27 | 1.06% | 351,536 |
Oct 17, 2024 | 31.92 | 31.96 | 31.75 | 31.93 | 31.93 | -0.62% | 540,518 |
Oct 16, 2024 | 32.08 | 32.24 | 32.05 | 32.13 | 32.13 | 1.39% | 429,559 |
Oct 15, 2024 | 32.12 | 32.12 | 31.63 | 31.69 | 31.69 | -2.31% | 567,927 |
Oct 14, 2024 | 32.38 | 32.65 | 32.25 | 32.44 | 32.44 | -0.28% | 371,033 |
Oct 11, 2024 | 32.09 | 32.58 | 32.09 | 32.53 | 32.53 | 0.65% | 455,817 |
Oct 10, 2024 | 32.29 | 32.42 | 32.02 | 32.32 | 32.32 | 0.75% | 484,121 |
Oct 9, 2024 | 31.78 | 32.18 | 31.73 | 32.08 | 32.08 | -1.26% | 557,198 |
Oct 8, 2024 | 32.50 | 32.62 | 32.10 | 32.49 | 32.49 | -4.30% | 1,054,838 |
Oct 7, 2024 | 33.77 | 34.00 | 33.58 | 33.95 | 33.95 | 1.53% | 915,572 |
Oct 4, 2024 | 33.32 | 33.46 | 33.21 | 33.44 | 33.44 | 1.30% | 599,974 |
Oct 3, 2024 | 32.85 | 33.14 | 32.75 | 33.01 | 33.01 | -1.84% | 461,660 |
Oct 2, 2024 | 33.50 | 33.63 | 33.28 | 33.63 | 33.63 | 3.19% | 603,085 |
Oct 1, 2024 | 32.40 | 32.61 | 32.16 | 32.59 | 32.59 | 0.99% | 841,299 |
Sep 30, 2024 | 32.64 | 32.64 | 32.22 | 32.27 | 32.27 | -1.10% | 764,881 |
Sep 27, 2024 | 32.82 | 32.86 | 32.60 | 32.63 | 32.63 | -0.15% | 882,720 |
Sep 26, 2024 | 32.61 | 32.81 | 32.42 | 32.68 | 32.68 | 3.61% | 1,357,263 |
Sep 25, 2024 | 31.81 | 31.81 | 31.54 | 31.54 | 31.54 | -1.04% | 669,790 |
Sep 24, 2024 | 31.41 | 31.93 | 31.41 | 31.87 | 31.87 | 4.53% | 787,123 |
Sep 23, 2024 | 30.35 | 30.58 | 30.35 | 30.49 | 30.49 | 1.13% | 369,219 |
Sep 20, 2024 | 30.27 | 30.29 | 30.12 | 30.15 | 30.15 | -0.40% | 255,630 |
Sep 19, 2024 | 30.19 | 30.31 | 30.02 | 30.27 | 30.27 | 2.09% | 292,777 |
Sep 18, 2024 | 29.79 | 29.99 | 29.61 | 29.65 | 29.65 | -0.44% | 467,486 |
Sep 17, 2024 | 29.77 | 29.90 | 29.68 | 29.78 | 29.78 | 0.24% | 517,389 |
Sep 16, 2024 | 29.71 | 29.73 | 29.61 | 29.71 | 29.71 | 0.58% | 444,089 |
Sep 13, 2024 | 29.53 | 29.63 | 29.51 | 29.54 | 29.54 | 0.54% | 351,440 |
Sep 12, 2024 | 29.17 | 29.40 | 29.12 | 29.38 | 29.38 | 0.93% | 619,928 |
Sep 11, 2024 | 28.93 | 29.14 | 28.69 | 29.11 | 29.11 | 0.34% | 656,136 |
Sep 10, 2024 | 29.07 | 29.07 | 28.82 | 29.01 | 29.01 | -0.45% | 474,096 |
Sep 9, 2024 | 29.08 | 29.22 | 29.07 | 29.14 | 29.14 | 0.17% | 369,037 |
Sep 6, 2024 | 29.60 | 29.61 | 29.05 | 29.09 | 29.09 | -1.52% | 370,652 |
Sep 5, 2024 | 29.52 | 29.64 | 29.49 | 29.54 | 29.54 | 0.10% | 534,356 |
Sep 4, 2024 | 29.42 | 29.66 | 29.42 | 29.51 | 29.51 | -0.03% | 373,359 |
Sep 3, 2024 | 29.79 | 29.82 | 29.49 | 29.52 | 29.52 | -1.99% | 419,444 |
Aug 30, 2024 | 30.19 | 30.22 | 30.00 | 30.12 | 30.12 | -0.17% | 1,177,494 |
Aug 29, 2024 | 30.20 | 30.30 | 30.17 | 30.17 | 30.17 | -0.20% | 376,648 |
Aug 28, 2024 | 30.30 | 30.35 | 30.15 | 30.23 | 30.23 | -0.72% | 284,845 |
Aug 27, 2024 | 30.37 | 30.47 | 30.35 | 30.45 | 30.45 | 0.43% | 304,901 |
Aug 26, 2024 | 30.23 | 30.41 | 30.23 | 30.32 | 30.32 | -0.13% | 504,235 |
Aug 23, 2024 | 30.12 | 30.41 | 30.09 | 30.36 | 30.36 | 1.81% | 437,683 |
Aug 22, 2024 | 30.05 | 30.05 | 29.78 | 29.82 | 29.82 | -1.29% | 339,296 |
Aug 21, 2024 | 30.10 | 30.25 | 30.10 | 30.21 | 30.21 | 0.30% | 294,478 |
Aug 20, 2024 | 30.27 | 30.33 | 30.08 | 30.12 | 30.12 | -1.21% | 506,159 |
Aug 19, 2024 | 30.30 | 30.53 | 30.30 | 30.49 | 30.49 | 1.36% | 318,007 |
Aug 16, 2024 | 29.89 | 30.09 | 29.88 | 30.08 | 30.08 | 0.97% | 399,943 |
Aug 15, 2024 | 29.67 | 29.84 | 29.61 | 29.79 | 29.79 | 1.09% | 341,448 |
Aug 14, 2024 | 29.59 | 29.61 | 29.39 | 29.47 | 29.47 | -0.41% | 450,994 |
Aug 13, 2024 | 29.36 | 29.61 | 29.36 | 29.59 | 29.59 | 1.13% | 218,443 |
Aug 12, 2024 | 29.23 | 29.37 | 29.21 | 29.26 | 29.26 | 0.65% | 481,839 |
Aug 9, 2024 | 28.98 | 29.11 | 28.90 | 29.07 | 29.07 | 0.52% | 324,353 |
Aug 8, 2024 | 28.66 | 28.94 | 28.64 | 28.92 | 28.92 | 2.15% | 295,198 |
Aug 7, 2024 | 28.70 | 28.73 | 28.30 | 28.31 | 28.31 | 0.78% | 671,717 |
Aug 6, 2024 | 27.85 | 28.30 | 27.85 | 28.09 | 28.09 | 0.25% | 1,424,252 |
Aug 5, 2024 | 27.46 | 28.14 | 27.32 | 28.02 | 28.02 | -2.78% | 1,480,356 |
Aug 2, 2024 | 28.82 | 28.86 | 28.66 | 28.82 | 28.82 | -1.13% | 608,181 |
Aug 1, 2024 | 29.58 | 29.63 | 29.09 | 29.15 | 29.15 | -1.62% | 501,613 |
Jul 31, 2024 | 29.62 | 29.72 | 29.57 | 29.63 | 29.63 | 1.65% | 636,965 |
Jul 30, 2024 | 29.20 | 29.26 | 29.08 | 29.15 | 29.15 | -0.27% | 311,231 |
Jul 29, 2024 | 29.32 | 29.32 | 29.10 | 29.23 | 29.23 | -0.27% | 337,369 |
Jul 26, 2024 | 29.28 | 29.36 | 29.19 | 29.31 | 29.31 | 0.72% | 397,071 |
Jul 25, 2024 | 29.01 | 29.26 | 29.01 | 29.10 | 29.10 | -0.34% | 590,397 |
Jul 24, 2024 | 29.37 | 29.48 | 29.20 | 29.20 | 29.20 | -0.82% | 628,484 |
Jul 23, 2024 | 29.49 | 29.55 | 29.36 | 29.44 | 29.44 | -0.81% | 683,107 |
Jul 22, 2024 | 29.62 | 29.69 | 29.53 | 29.68 | 29.68 | 0.64% | 627,293 |
Jul 19, 2024 | 29.65 | 29.69 | 29.48 | 29.49 | 29.49 | -1.01% | 486,988 |
Jul 18, 2024 | 30.13 | 30.15 | 29.76 | 29.79 | 29.79 | -1.10% | 430,294 |
Jul 17, 2024 | 30.24 | 30.27 | 30.10 | 30.12 | 30.12 | -1.44% | 530,107 |
Jul 16, 2024 | 30.40 | 30.56 | 30.37 | 30.56 | 30.56 | 0.36% | 470,241 |
Jul 15, 2024 | 30.59 | 30.61 | 30.44 | 30.45 | 30.45 | -1.01% | 431,095 |