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

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 3, 202430.6230.7830.5830.7630.760.69%926,113
Dec 2, 202430.4930.6330.3930.5530.550.07%541,071
Nov 29, 202430.0830.5630.0630.5330.530.46%570,796
Nov 27, 202430.5430.6230.3130.3930.39-0.16%807,672
Nov 26, 202430.6030.6030.4030.4430.44-0.69%520,907
Nov 25, 202430.6830.7430.5430.6530.650.16%830,307
Nov 22, 202430.5330.6430.5330.6030.60-0.33%2,149,093
Nov 21, 202430.6630.7430.5830.7030.70-0.20%539,512
Nov 20, 202430.7130.7630.6030.7630.76-0.19%421,046
Nov 19, 202430.7030.8530.7030.8230.82-0.29%580,094
Nov 18, 202430.7330.9130.7230.9130.911.44%1,483,027
Nov 15, 202430.5130.5830.4230.4730.470.03%760,749
Nov 14, 202430.5930.6730.4530.4630.46-0.85%750,885
Nov 13, 202430.8930.9130.6530.7230.72-0.19%1,130,354
Nov 12, 202430.8830.9430.6730.7830.78-1.82%825,802
Nov 11, 202431.4231.4531.2731.3531.35-0.82%517,873
Nov 8, 202431.8531.9131.4331.6131.61-2.86%564,110
Nov 7, 202432.4032.6332.3432.5432.542.94%627,026
Nov 6, 202431.3431.7331.2831.6131.61-1.31%511,938
Nov 5, 202431.9832.0731.8932.0332.031.52%352,437
Nov 4, 202431.6831.7931.5531.5531.550.41%729,213
Nov 1, 202431.7631.7631.4131.4231.420.13%551,860
Oct 31, 202431.4131.4131.1831.3831.38-0.13%450,966
Oct 30, 202431.4531.5631.3531.4231.42-1.07%831,426
Oct 29, 202431.9531.9531.7331.7631.76-0.66%343,945
Oct 28, 202431.8532.0431.8531.9731.970.50%623,429
Oct 25, 202431.9832.0431.7731.8131.81-0.13%470,074
Oct 24, 202431.8231.8731.6631.8531.850.16%266,777
Oct 23, 202431.9331.9731.6831.8031.80-0.90%266,578
Oct 22, 202432.0532.1731.9932.0932.090.16%345,859
Oct 21, 202432.0732.1431.8632.0432.04-0.71%425,377
Oct 18, 202432.4632.4732.2632.2732.271.06%351,536
Oct 17, 202431.9231.9631.7531.9331.93-0.62%540,518
Oct 16, 202432.0832.2432.0532.1332.131.39%429,559
Oct 15, 202432.1232.1231.6331.6931.69-2.31%567,927
Oct 14, 202432.3832.6532.2532.4432.44-0.28%371,033
Oct 11, 202432.0932.5832.0932.5332.530.65%455,817
Oct 10, 202432.2932.4232.0232.3232.320.75%484,121
Oct 9, 202431.7832.1831.7332.0832.08-1.26%557,198
Oct 8, 202432.5032.6232.1032.4932.49-4.30%1,054,838
Oct 7, 202433.7734.0033.5833.9533.951.53%915,572
Oct 4, 202433.3233.4633.2133.4433.441.30%599,974
Oct 3, 202432.8533.1432.7533.0133.01-1.84%461,660
Oct 2, 202433.5033.6333.2833.6333.633.19%603,085
Oct 1, 202432.4032.6132.1632.5932.590.99%841,299
Sep 30, 202432.6432.6432.2232.2732.27-1.10%764,881
Sep 27, 202432.8232.8632.6032.6332.63-0.15%882,720
Sep 26, 202432.6132.8132.4232.6832.683.61%1,357,263
Sep 25, 202431.8131.8131.5431.5431.54-1.04%669,790
Sep 24, 202431.4131.9331.4131.8731.874.53%787,123
Sep 23, 202430.3530.5830.3530.4930.491.13%369,219
Sep 20, 202430.2730.2930.1230.1530.15-0.40%255,630
Sep 19, 202430.1930.3130.0230.2730.272.09%292,777
Sep 18, 202429.7929.9929.6129.6529.65-0.44%467,486
Sep 17, 202429.7729.9029.6829.7829.780.24%517,389
Sep 16, 202429.7129.7329.6129.7129.710.58%444,089
Sep 13, 202429.5329.6329.5129.5429.540.54%351,440
Sep 12, 202429.1729.4029.1229.3829.380.93%619,928
Sep 11, 202428.9329.1428.6929.1129.110.34%656,136
Sep 10, 202429.0729.0728.8229.0129.01-0.45%474,096
Sep 9, 202429.0829.2229.0729.1429.140.17%369,037
Sep 6, 202429.6029.6129.0529.0929.09-1.52%370,652
Sep 5, 202429.5229.6429.4929.5429.540.10%534,356
Sep 4, 202429.4229.6629.4229.5129.51-0.03%373,359
Sep 3, 202429.7929.8229.4929.5229.52-1.99%419,444
Aug 30, 202430.1930.2230.0030.1230.12-0.17%1,177,494
Aug 29, 202430.2030.3030.1730.1730.17-0.20%376,648
Aug 28, 202430.3030.3530.1530.2330.23-0.72%284,845
Aug 27, 202430.3730.4730.3530.4530.450.43%304,901
Aug 26, 202430.2330.4130.2330.3230.32-0.13%504,235
Aug 23, 202430.1230.4130.0930.3630.361.81%437,683
Aug 22, 202430.0530.0529.7829.8229.82-1.29%339,296
Aug 21, 202430.1030.2530.1030.2130.210.30%294,478
Aug 20, 202430.2730.3330.0830.1230.12-1.21%506,159
Aug 19, 202430.3030.5330.3030.4930.491.36%318,007
Aug 16, 202429.8930.0929.8830.0830.080.97%399,943
Aug 15, 202429.6729.8429.6129.7929.791.09%341,448
Aug 14, 202429.5929.6129.3929.4729.47-0.41%450,994
Aug 13, 202429.3629.6129.3629.5929.591.13%218,443
Aug 12, 202429.2329.3729.2129.2629.260.65%481,839
Aug 9, 202428.9829.1128.9029.0729.070.52%324,353
Aug 8, 202428.6628.9428.6428.9228.922.15%295,198
Aug 7, 202428.7028.7328.3028.3128.310.78%671,717
Aug 6, 202427.8528.3027.8528.0928.090.25%1,424,252
Aug 5, 202427.4628.1427.3228.0228.02-2.78%1,480,356
Aug 2, 202428.8228.8628.6628.8228.82-1.13%608,181
Aug 1, 202429.5829.6329.0929.1529.15-1.62%501,613
Jul 31, 202429.6229.7229.5729.6329.631.65%636,965
Jul 30, 202429.2029.2629.0829.1529.15-0.27%311,231
Jul 29, 202429.3229.3229.1029.2329.23-0.27%337,369
Jul 26, 202429.2829.3629.1929.3129.310.72%397,071
Jul 25, 202429.0129.2629.0129.1029.10-0.34%590,397
Jul 24, 202429.3729.4829.2029.2029.20-0.82%628,484
Jul 23, 202429.4929.5529.3629.4429.44-0.81%683,107
Jul 22, 202429.6229.6929.5329.6829.680.64%627,293
Jul 19, 202429.6529.6929.4829.4929.49-1.01%486,988
Jul 18, 202430.1330.1529.7629.7929.79-1.10%430,294
Jul 17, 202430.2430.2730.1030.1230.12-1.44%530,107
Jul 16, 202430.4030.5630.3730.5630.560.36%470,241
Jul 15, 202430.5930.6130.4430.4530.45-1.01%431,095