Schwab Fundamental Emerging Markets Equity ETF (FNDE)

FNDE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 30, 2025	33.80	33.88	33.61	33.73	33.73	-0.68%	1,216,321
Jul 29, 2025	33.95	33.98	33.87	33.96	33.96	0.06%	638,113
Jul 28, 2025	34.09	34.09	33.89	33.94	33.94	-0.59%	384,320
Jul 25, 2025	34.14	34.15	34.01	34.14	34.14	-0.47%	408,502
Jul 24, 2025	34.36	34.41	34.26	34.30	34.30	-0.29%	449,508
Jul 23, 2025	34.18	34.41	34.17	34.40	34.40	1.09%	427,819
Jul 22, 2025	33.90	34.06	33.85	34.03	34.03	0.38%	1,140,802
Jul 21, 2025	33.87	34.05	33.83	33.90	33.90	0.77%	484,198
Jul 18, 2025	33.84	33.90	33.62	33.64	33.64	-0.09%	343,644
Jul 17, 2025	33.39	33.68	33.39	33.67	33.67	0.48%	474,465
Jul 16, 2025	33.35	33.55	33.25	33.51	33.51	0.30%	605,168
Jul 15, 2025	33.52	33.55	33.34	33.41	33.41	0.09%	535,020
Jul 14, 2025	33.34	33.38	33.27	33.38	33.38	0.27%	522,258
Jul 11, 2025	33.28	33.34	33.25	33.29	33.29	-0.33%	391,602
Jul 10, 2025	33.35	33.40	33.26	33.40	33.40	0.75%	423,981
Jul 9, 2025	33.27	33.27	33.11	33.15	33.15	-0.48%	578,216
Jul 8, 2025	33.29	33.35	33.20	33.31	33.31	0.36%	446,893
Jul 7, 2025	33.30	33.41	33.13	33.19	33.19	-1.10%	643,923
Jul 3, 2025	33.45	33.60	33.43	33.56	33.56	0.36%	384,589
Jul 2, 2025	33.17	33.46	33.15	33.44	33.44	0.94%	539,832
Jul 1, 2025	33.07	33.15	33.03	33.13	33.13	0.36%	520,828
Jun 30, 2025	32.83	33.01	32.73	33.01	33.01	0.18%	746,196
Jun 27, 2025	32.95	33.02	32.85	32.95	32.95	-0.42%	753,437
Jun 26, 2025	33.00	33.12	32.93	33.09	33.09	0.91%	758,753
Jun 25, 2025	32.81	32.82	32.73	32.79	32.79	-0.67%	1,019,911
Jun 24, 2025	32.76	33.03	32.73	33.01	32.80	1.91%	480,773
Jun 23, 2025	32.17	32.39	32.10	32.39	32.18	0.72%	536,387
Jun 20, 2025	32.45	32.47	32.14	32.16	31.96	-0.92%	855,543
Jun 18, 2025	32.53	32.61	32.42	32.46	32.25	-0.31%	719,467
Jun 17, 2025	32.79	32.82	32.52	32.56	32.35	-1.09%	450,907
Jun 16, 2025	32.91	33.07	32.90	32.92	32.71	1.14%	604,709
Jun 13, 2025	32.47	32.67	32.46	32.55	32.34	-1.18%	731,508
Jun 12, 2025	32.81	32.94	32.78	32.94	32.73	0.27%	592,328
Jun 11, 2025	32.84	32.91	32.74	32.85	32.64	0.61%	538,737
Jun 10, 2025	32.57	32.66	32.50	32.65	32.44	0.90%	620,735
Jun 9, 2025	32.25	32.42	32.21	32.36	32.15	0.59%	506,568
Jun 6, 2025	32.05	32.19	32.01	32.17	31.97	0.44%	415,469
Jun 5, 2025	32.18	32.20	31.98	32.03	31.83	0.25%	775,501
Jun 4, 2025	31.93	32.02	31.91	31.95	31.75	0.63%	776,449
Jun 3, 2025	31.64	31.78	31.59	31.75	31.55	0.54%	755,521
Jun 2, 2025	31.49	31.60	31.39	31.58	31.38	0.54%	590,259
May 30, 2025	31.55	31.55	31.26	31.41	31.21	-1.26%	691,978
May 29, 2025	31.94	31.94	31.69	31.81	31.61	0.38%	931,621
May 28, 2025	31.81	31.81	31.69	31.69	31.49	-0.84%	769,279
May 27, 2025	31.96	31.96	31.84	31.96	31.76	-0.25%	559,935
May 23, 2025	31.80	32.09	31.78	32.04	31.84	0.38%	453,615
May 22, 2025	31.95	32.05	31.85	31.92	31.72	-0.22%	588,591
May 21, 2025	32.17	32.25	31.94	31.99	31.79	-0.37%	868,000
May 20, 2025	31.98	32.11	31.96	32.11	31.91	0.38%	640,899
May 19, 2025	31.70	31.99	31.70	31.99	31.79	0.22%	584,660

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.