Schwab Fundamental Emerging Markets Equity ETF (FNDE)

NYSEARCA: FNDE · Real-Time Price · USD

41.47

+0.49 (1.20%)

At close: Aug 19, 2026, 4:00 PM EDT

41.26

-0.21 (-0.51%)

Pre-market: Aug 20, 2026, 8:16 AM EDT

FNDE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 19, 2026	41.60	41.67	41.44	41.47	41.47	1.20%	651,747
Aug 18, 2026	41.17	41.25	40.95	40.98	40.98	-0.92%	601,044
Aug 17, 2026	41.42	41.50	41.33	41.36	41.36	0.19%	890,319
Aug 14, 2026	41.23	41.36	41.17	41.28	41.28	-0.15%	622,243
Aug 13, 2026	41.38	41.46	41.31	41.34	41.34	-0.34%	1,907,202
Aug 12, 2026	41.63	41.63	41.45	41.48	41.48	0.29%	498,177
Aug 11, 2026	41.65	41.71	41.31	41.36	41.36	-1.01%	572,313
Aug 10, 2026	41.66	41.81	41.60	41.78	41.78	0.26%	710,465
Aug 7, 2026	41.74	41.82	41.54	41.67	41.67	0.51%	743,735
Aug 6, 2026	41.41	41.65	41.31	41.46	41.46	-0.12%	709,686
Aug 5, 2026	41.72	41.78	41.51	41.51	41.51	-0.48%	1,258,985
Aug 4, 2026	41.47	41.78	41.41	41.71	41.71	0.92%	1,029,172
Aug 3, 2026	41.15	41.35	41.08	41.33	41.33	0.12%	843,992
Jul 31, 2026	41.30	41.34	40.88	41.28	41.28	0.66%	811,106
Jul 30, 2026	40.60	41.03	40.53	41.01	41.01	2.09%	858,697
Jul 29, 2026	40.33	40.73	40.03	40.17	40.17	-0.54%	874,490
Jul 28, 2026	40.28	40.55	40.15	40.39	40.39	-0.49%	737,054
Jul 27, 2026	40.63	40.67	40.34	40.59	40.59	0.22%	764,940
Jul 24, 2026	40.58	40.78	40.48	40.50	40.50	-0.30%	574,589
Jul 23, 2026	40.76	40.90	40.51	40.62	40.62	-0.83%	544,134
Jul 22, 2026	40.78	41.05	40.78	40.96	40.96	0.61%	599,573
Jul 21, 2026	40.65	40.74	40.50	40.71	40.71	1.14%	576,849
Jul 20, 2026	40.34	40.50	40.22	40.25	40.25	0.32%	919,078
Jul 17, 2026	39.76	40.15	39.73	40.12	40.12	-0.64%	888,278
Jul 16, 2026	40.46	40.58	40.30	40.38	40.38	-0.71%	850,687
Jul 15, 2026	40.70	40.84	40.44	40.67	40.67	0.57%	597,167
Jul 14, 2026	40.46	40.61	40.38	40.44	40.44	0.77%	1,082,324
Jul 13, 2026	40.41	40.51	40.11	40.13	40.13	-0.99%	1,347,888
Jul 10, 2026	40.34	40.59	40.26	40.53	40.53	0.90%	397,345
Jul 9, 2026	40.03	40.26	39.99	40.17	40.17	0.65%	605,764
Jul 8, 2026	39.75	39.99	39.58	39.91	39.91	1.24%	793,855
Jul 7, 2026	39.61	39.86	39.34	39.42	39.42	-1.74%	470,417
Jul 6, 2026	39.88	40.16	39.82	40.12	40.12	1.78%	732,342
Jul 2, 2026	39.69	39.97	39.15	39.42	39.42	0.05%	952,329
Jul 1, 2026	39.26	39.67	39.26	39.40	39.40	-0.71%	1,227,934
Jun 30, 2026	39.50	39.77	39.47	39.68	39.68	0.25%	808,364
Jun 29, 2026	39.40	39.60	39.14	39.58	39.58	0.76%	909,982
Jun 26, 2026	39.04	39.45	39.04	39.28	39.28	-0.56%	557,276
Jun 25, 2026	39.83	39.83	39.29	39.50	39.50	-0.45%	702,075
Jun 24, 2026	39.63	39.84	39.50	39.68	39.68	-0.91%	1,356,574
Jun 23, 2026	40.18	40.48	40.17	40.23	40.04	-2.50%	681,293
Jun 22, 2026	41.29	41.36	41.18	41.26	41.07	0.78%	741,568
Jun 18, 2026	40.91	40.99	40.80	40.94	40.75	0.71%	516,092
Jun 17, 2026	41.31	41.42	40.60	40.65	40.46	-1.12%	1,414,723
Jun 16, 2026	41.21	41.39	41.09	41.11	40.92	-1.11%	495,656
Jun 15, 2026	41.72	41.79	41.56	41.57	41.38	1.39%	845,988
Jun 12, 2026	40.89	41.10	40.76	41.00	40.81	0.66%	694,823
Jun 11, 2026	39.87	40.77	39.87	40.73	40.54	2.36%	719,638
Jun 10, 2026	40.00	40.28	39.77	39.79	39.61	-0.90%	898,975
Jun 9, 2026	40.63	40.79	39.58	40.15	39.96	-0.17%	1,824,429