Schwab Fundamental Emerging Markets Equity ETF (FNDE)
NYSEARCA: FNDE · Real-Time Price · USD
29.15
-0.08 (-0.27%)
At close: Apr 15, 2025, 4:00 PM
29.05
-0.10 (-0.34%)
After-hours: Apr 15, 2025, 4:47 PM EDT
FNDE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 19, 2025 | 31.86 | 31.91 | 31.69 | 31.82 | 31.82 | -0.09% | 526,997 |
| Mar 18, 2025 | 31.91 | 31.92 | 31.72 | 31.85 | 31.85 | -0.47% | 721,956 |
| Mar 17, 2025 | 31.61 | 32.03 | 31.58 | 32.00 | 32.00 | 1.68% | 759,628 |
| Mar 14, 2025 | 31.26 | 31.49 | 31.24 | 31.47 | 31.47 | 2.08% | 686,268 |
| Mar 13, 2025 | 30.56 | 30.90 | 30.56 | 30.83 | 30.83 | 0.06% | 613,779 |
| Mar 12, 2025 | 30.80 | 30.83 | 30.61 | 30.81 | 30.81 | 0.36% | 959,772 |
| Mar 11, 2025 | 30.75 | 30.89 | 30.54 | 30.70 | 30.70 | 0.46% | 781,391 |
| Mar 10, 2025 | 30.79 | 30.87 | 30.35 | 30.56 | 30.56 | -2.11% | 741,925 |
| Mar 7, 2025 | 31.19 | 31.31 | 30.97 | 31.22 | 31.22 | 0.32% | 581,326 |
| Mar 6, 2025 | 31.23 | 31.35 | 31.04 | 31.12 | 31.12 | -0.19% | 884,871 |
| Mar 5, 2025 | 30.79 | 31.25 | 30.74 | 31.18 | 31.18 | 2.94% | 1,079,833 |
| Mar 4, 2025 | 30.17 | 30.53 | 29.98 | 30.29 | 30.29 | 0.56% | 841,509 |
| Mar 3, 2025 | 30.49 | 30.58 | 29.99 | 30.12 | 30.12 | -0.56% | 944,059 |
| Feb 28, 2025 | 30.23 | 30.34 | 30.03 | 30.29 | 30.29 | -1.08% | 930,583 |
| Feb 27, 2025 | 30.95 | 30.95 | 30.61 | 30.62 | 30.62 | -1.64% | 445,514 |
| Feb 26, 2025 | 31.19 | 31.35 | 31.07 | 31.13 | 31.13 | 0.87% | 417,004 |
| Feb 25, 2025 | 30.90 | 30.92 | 30.76 | 30.86 | 30.86 | 0.19% | 495,372 |
| Feb 24, 2025 | 31.08 | 31.09 | 30.77 | 30.80 | 30.80 | -1.38% | 1,626,018 |
| Feb 21, 2025 | 31.40 | 31.54 | 31.12 | 31.23 | 31.23 | -0.16% | 678,783 |
| Feb 20, 2025 | 31.22 | 31.45 | 31.12 | 31.28 | 31.28 | 0.90% | 622,420 |
| Feb 19, 2025 | 31.00 | 31.03 | 30.91 | 31.00 | 31.00 | -0.26% | 1,045,588 |
| Feb 18, 2025 | 31.09 | 31.14 | 31.00 | 31.08 | 31.08 | 0.62% | 599,478 |
| Feb 14, 2025 | 30.77 | 30.89 | 30.70 | 30.89 | 30.89 | 1.18% | 537,992 |
| Feb 13, 2025 | 30.12 | 30.55 | 30.12 | 30.53 | 30.53 | 0.36% | 705,769 |
| Feb 12, 2025 | 30.24 | 30.52 | 30.18 | 30.42 | 30.42 | 0.96% | 518,921 |
| Feb 11, 2025 | 30.11 | 30.22 | 30.04 | 30.13 | 30.13 | -0.20% | 480,980 |
| Feb 10, 2025 | 30.12 | 30.19 | 30.05 | 30.19 | 30.19 | 1.34% | 441,790 |
| Feb 7, 2025 | 30.05 | 30.18 | 29.78 | 29.79 | 29.79 | -0.20% | 827,864 |
| Feb 6, 2025 | 29.77 | 29.85 | 29.75 | 29.85 | 29.85 | 0.61% | 444,500 |
| Feb 5, 2025 | 29.66 | 29.75 | 29.63 | 29.67 | 29.67 | -0.54% | 442,423 |
| Feb 4, 2025 | 29.71 | 29.95 | 29.66 | 29.83 | 29.83 | 1.26% | 1,038,379 |