Schwab Fundamental Emerging Markets Equity ETF (FNDE)
NYSEARCA: FNDE · Real-Time Price · USD
31.41
-0.40 (-1.26%)
May 30, 2025, 4:00 PM - Market closed
FNDE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 7, 2025 | 27.27 | 28.41 | 26.98 | 27.27 | 27.27 | -4.45% | 3,025,549 |
| Apr 4, 2025 | 29.18 | 29.18 | 28.22 | 28.54 | 28.54 | -5.75% | 1,890,323 |
| Apr 3, 2025 | 30.23 | 30.52 | 30.23 | 30.28 | 30.28 | -1.94% | 599,012 |
| Apr 2, 2025 | 30.84 | 30.94 | 30.76 | 30.88 | 30.88 | -0.06% | 573,657 |
| Apr 1, 2025 | 30.73 | 30.96 | 30.68 | 30.90 | 30.90 | 0.32% | 671,882 |
| Mar 31, 2025 | 30.56 | 30.83 | 30.42 | 30.80 | 30.80 | 0.10% | 656,702 |
| Mar 28, 2025 | 31.02 | 31.05 | 30.72 | 30.77 | 30.77 | -1.69% | 692,396 |
| Mar 27, 2025 | 31.17 | 31.42 | 31.15 | 31.30 | 31.30 | 0.48% | 679,710 |
| Mar 26, 2025 | 31.27 | 31.33 | 31.12 | 31.15 | 31.15 | -0.61% | 520,821 |
| Mar 25, 2025 | 31.35 | 31.49 | 31.29 | 31.34 | 31.34 | 0.22% | 471,247 |
| Mar 24, 2025 | 31.39 | 31.43 | 31.24 | 31.27 | 31.27 | -0.06% | 815,455 |
| Mar 21, 2025 | 31.16 | 31.31 | 31.15 | 31.29 | 31.29 | -0.64% | 596,696 |
| Mar 20, 2025 | 31.39 | 31.53 | 31.32 | 31.49 | 31.49 | -1.04% | 520,110 |