Schwab Fundamental Emerging Markets Equity ETF (FNDE)
NYSEARCA: FNDE · Real-Time Price · USD
37.00
+0.08 (0.22%)
Nov 3, 2025, 4:00 PM EST - Market closed
FNDE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 37.01 | 37.04 | 36.83 | 37.00 | 37.00 | 0.22% | 1,404,930 |
| Oct 31, 2025 | 36.90 | 36.95 | 36.77 | 36.92 | 36.92 | -0.43% | 1,264,057 |
| Oct 30, 2025 | 37.08 | 37.24 | 37.01 | 37.08 | 37.08 | -0.91% | 1,767,180 |
| Oct 29, 2025 | 37.55 | 37.59 | 37.25 | 37.42 | 37.42 | 0.40% | 1,791,954 |
| Oct 28, 2025 | 37.08 | 37.30 | 37.03 | 37.27 | 37.27 | 0.16% | 1,297,300 |
| Oct 27, 2025 | 37.17 | 37.22 | 37.08 | 37.21 | 37.21 | 0.84% | 996,844 |
| Oct 24, 2025 | 36.98 | 37.01 | 36.89 | 36.90 | 36.90 | 0.46% | 1,351,955 |
| Oct 23, 2025 | 36.62 | 36.83 | 36.61 | 36.73 | 36.73 | 1.10% | 1,947,616 |
| Oct 22, 2025 | 36.33 | 36.50 | 36.14 | 36.33 | 36.33 | 0.22% | 1,602,829 |
| Oct 21, 2025 | 36.39 | 36.40 | 36.24 | 36.25 | 36.25 | -0.96% | 1,383,866 |
| Oct 20, 2025 | 36.37 | 36.65 | 36.37 | 36.60 | 36.60 | 1.22% | 1,401,465 |
| Oct 17, 2025 | 35.89 | 36.23 | 35.89 | 36.16 | 36.16 | - | 1,677,984 |
| Oct 16, 2025 | 36.20 | 36.39 | 36.07 | 36.16 | 36.16 | 0.58% | 1,677,841 |
| Oct 15, 2025 | 35.88 | 36.04 | 35.72 | 35.95 | 35.95 | 1.15% | 1,905,398 |
| Oct 14, 2025 | 35.33 | 35.76 | 35.27 | 35.54 | 35.54 | -0.45% | 2,247,487 |
| Oct 13, 2025 | 35.72 | 35.83 | 35.58 | 35.70 | 35.70 | 2.65% | 1,799,924 |
| Oct 10, 2025 | 36.02 | 36.07 | 34.69 | 34.78 | 34.78 | -3.39% | 2,033,635 |
| Oct 9, 2025 | 36.43 | 36.43 | 35.94 | 36.00 | 36.00 | -0.85% | 1,696,332 |
| Oct 8, 2025 | 36.18 | 36.31 | 36.13 | 36.31 | 36.31 | 0.58% | 870,355 |
| Oct 7, 2025 | 36.42 | 36.42 | 36.07 | 36.10 | 36.10 | -0.69% | 1,741,134 |
| Oct 6, 2025 | 36.28 | 36.41 | 36.26 | 36.35 | 36.35 | 0.08% | 1,507,250 |
| Oct 3, 2025 | 36.36 | 36.43 | 36.24 | 36.32 | 36.32 | 0.08% | 1,793,548 |
| Oct 2, 2025 | 36.49 | 36.49 | 36.18 | 36.29 | 36.29 | -0.06% | 1,353,380 |
| Oct 1, 2025 | 36.24 | 36.38 | 36.24 | 36.31 | 36.31 | 0.41% | 2,158,968 |
| Sep 30, 2025 | 36.18 | 36.22 | 36.05 | 36.16 | 36.16 | 0.08% | 1,860,024 |
| Sep 29, 2025 | 36.15 | 36.26 | 36.11 | 36.13 | 36.13 | 0.75% | 2,016,899 |
| Sep 26, 2025 | 35.71 | 35.87 | 35.67 | 35.86 | 35.86 | 0.11% | 1,647,919 |
| Sep 25, 2025 | 35.83 | 35.92 | 35.69 | 35.82 | 35.82 | -0.47% | 1,842,248 |
| Sep 24, 2025 | 36.03 | 36.12 | 35.94 | 35.99 | 35.99 | - | 1,812,093 |
| Sep 23, 2025 | 35.96 | 36.14 | 35.95 | 35.99 | 35.99 | 0.14% | 1,848,752 |
| Sep 22, 2025 | 35.87 | 35.97 | 35.78 | 35.94 | 35.94 | -0.14% | 1,519,665 |
| Sep 19, 2025 | 36.06 | 36.11 | 35.96 | 35.99 | 35.99 | -0.03% | 2,541,736 |
| Sep 18, 2025 | 35.99 | 36.05 | 35.87 | 36.00 | 36.00 | -0.85% | 1,671,712 |
| Sep 17, 2025 | 36.31 | 36.53 | 36.10 | 36.31 | 36.31 | 0.53% | 1,407,925 |
| Sep 16, 2025 | 36.03 | 36.15 | 35.92 | 36.12 | 36.12 | 0.33% | 1,872,293 |
| Sep 15, 2025 | 35.95 | 36.02 | 35.87 | 36.00 | 36.00 | 0.64% | 1,377,541 |
| Sep 12, 2025 | 35.78 | 35.83 | 35.73 | 35.77 | 35.77 | -0.17% | 1,121,519 |
| Sep 11, 2025 | 35.53 | 35.83 | 35.49 | 35.83 | 35.83 | 1.33% | 1,490,978 |
| Sep 10, 2025 | 35.43 | 35.48 | 35.34 | 35.36 | 35.36 | 0.57% | 1,521,805 |
| Sep 9, 2025 | 35.11 | 35.26 | 35.11 | 35.16 | 35.16 | 0.49% | 1,496,640 |
| Sep 8, 2025 | 34.92 | 35.00 | 34.80 | 34.99 | 34.99 | 0.98% | 1,247,868 |
| Sep 5, 2025 | 34.70 | 34.83 | 34.51 | 34.65 | 34.65 | 1.08% | 1,998,218 |
| Sep 4, 2025 | 34.21 | 34.28 | 34.07 | 34.28 | 34.28 | -0.32% | 1,013,151 |
| Sep 3, 2025 | 34.43 | 34.47 | 34.35 | 34.39 | 34.39 | -0.06% | 1,572,415 |
| Sep 2, 2025 | 34.12 | 34.42 | 34.09 | 34.41 | 34.41 | -0.09% | 1,975,315 |
| Aug 29, 2025 | 34.34 | 34.47 | 34.30 | 34.44 | 34.44 | -0.23% | 1,959,314 |
| Aug 28, 2025 | 34.35 | 34.54 | 34.31 | 34.52 | 34.52 | 0.52% | 631,215 |
| Aug 27, 2025 | 34.18 | 34.35 | 34.09 | 34.34 | 34.34 | -0.84% | 1,514,177 |
| Aug 26, 2025 | 34.65 | 34.68 | 34.54 | 34.63 | 34.63 | -0.23% | 456,982 |
| Aug 25, 2025 | 34.79 | 34.89 | 34.71 | 34.71 | 34.71 | -0.32% | 1,434,379 |