FNDE - Schwab Fundamental Emerging Markets Large Company Index ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 01, 202022.7923.1322.7823.1123.11588,869
May 29, 202022.4222.6922.2822.6022.60688,200
May 28, 202022.5622.7022.3822.3822.38476,200
May 27, 202022.4222.5022.2022.4622.46436,900
May 26, 202022.5022.5722.3122.3122.31564,300
May 22, 202021.9621.9721.8021.9221.92572,700
May 21, 202022.3022.3922.1022.1922.19474,600
May 20, 202022.3222.4522.2422.3222.32330,500
May 19, 202022.1622.2521.9721.9721.97457,300
May 18, 202021.9222.3021.9222.2122.21518,600
May 15, 202021.3921.5121.3021.3621.36393,300
May 14, 202021.1621.6821.1021.6521.65968,000
May 13, 202021.8821.8921.4421.5621.56517,200
May 12, 202021.9922.1321.7421.7521.75354,900
May 11, 202021.8621.9921.8221.8221.82531,500
May 08, 202021.8022.0421.8021.9721.97388,100
May 07, 202021.6021.7121.5321.5521.55794,100
May 06, 202021.6421.7021.4721.4721.47377,300
May 05, 202021.7521.8821.6621.6721.67578,900
May 04, 202021.3521.5521.3021.5421.541,033,900
May 01, 202021.5021.5821.2221.2421.24854,600
Apr 30, 202022.3022.4021.8921.9821.98580,000
Apr 29, 202022.1822.5022.1822.4322.43377,000
Apr 28, 202021.9421.9821.7221.7521.75441,700
Apr 27, 202021.4721.6921.4521.6121.61524,400
Apr 24, 202021.3321.3321.0421.2021.20612,200
Apr 23, 202021.4221.6421.2521.2521.251,296,500
Apr 22, 202021.2621.3121.1921.2221.22431,900
Apr 21, 202020.7720.9020.6920.6920.69825,100
Apr 20, 202021.3921.5721.2421.3121.311,199,400
Apr 17, 202021.7321.8021.5521.7021.70870,100
Apr 16, 202021.4821.5021.1821.2521.251,196,900
Apr 15, 202021.3921.3921.1821.2821.28778,300
Apr 14, 202022.0622.2221.9322.0022.00809,100
Apr 13, 202021.6421.7721.5021.7521.751,509,400
Apr 09, 202021.9122.0721.6021.6021.601,517,100
Apr 08, 202021.4721.7221.3721.6821.68549,400
Apr 07, 202021.9522.0021.3521.3821.38579,100
Apr 06, 202021.1021.3821.0421.2921.29938,400
Apr 03, 202020.6620.8020.2920.4320.43445,400
Apr 02, 202020.3120.7420.2620.6520.65603,000
Apr 01, 202020.1020.2519.8919.9319.93407,400
Mar 31, 202020.5220.8720.5020.5620.56559,200
Mar 30, 202020.1020.4619.9720.4320.432,002,800
Mar 27, 202020.1020.3919.9420.0020.00895,500
Mar 26, 202020.6321.2420.5721.2321.23763,000
Mar 25, 202020.1820.9220.0020.6020.601,005,200
Mar 24, 202019.7920.0319.6919.9719.97678,200
Mar 23, 202018.9519.0618.4718.7418.741,766,300
Mar 20, 202019.8819.9619.0319.0319.03787,100
Mar 19, 202018.6919.3018.3718.9318.931,465,700
Mar 18, 202018.7219.4218.2618.6418.641,221,400
Mar 17, 202019.8820.6419.5920.4920.492,533,600
Mar 16, 202019.5820.4519.2619.3819.381,961,600
Mar 13, 202022.2122.3120.8921.9121.911,089,000
Mar 12, 202020.7120.9919.3620.4520.452,520,500
Mar 11, 202023.2223.3122.5922.7722.771,119,400
Mar 10, 202023.7623.8423.1623.8223.821,323,000
Mar 09, 202022.7823.2122.5022.7522.755,452,200
Mar 06, 202025.0725.1224.7725.0425.041,011,900
Mar 05, 202026.0126.1325.5125.6225.62726,100
Mar 04, 202026.3126.3926.1126.3926.39765,000
Mar 03, 202026.1226.6025.8025.9225.921,239,600
Mar 02, 202025.6026.1225.4726.1026.101,630,500
Feb 28, 202025.0825.6424.8825.6425.643,681,000
Feb 27, 202026.3126.4925.9025.9025.901,310,600
Feb 26, 202026.7827.0326.6026.6026.601,480,100
Feb 25, 202027.1327.2026.4526.4826.481,046,300
Feb 24, 202026.8027.0226.7226.8926.891,201,600
Feb 21, 202027.9128.0427.8327.9127.91310,000
Feb 20, 202028.2328.2627.9627.9727.97349,900
Feb 19, 202028.4428.5028.4228.4728.47295,100
Feb 18, 202028.2228.3128.1628.1628.16334,600
Feb 14, 202028.6128.6128.3828.4428.44293,800
Feb 13, 202028.5928.6128.4728.4728.47278,300
Feb 12, 202028.7728.8928.7228.8428.84600,800
Feb 11, 202028.4528.6128.4428.4728.47393,600
Feb 10, 202027.9528.0627.9528.0328.03342,200
Feb 07, 202028.1128.1127.9628.0128.01375,000
Feb 06, 202028.6328.6328.4128.4128.41412,700
Feb 05, 202028.7228.7228.4428.4928.49503,700
Feb 04, 202028.2728.3828.2228.2228.22418,000
Feb 03, 202027.5927.8227.5927.7027.70435,700
Jan 31, 202027.6627.6927.3727.4427.44918,900
Jan 30, 202027.9328.1327.7828.1128.11414,600
Jan 29, 202028.6028.6428.4828.5028.50284,100
Jan 28, 202028.3628.5628.2928.5528.55408,300
Jan 27, 202028.1428.3928.0028.2928.29936,800
Jan 24, 202029.4829.4829.1129.2729.27481,900
Jan 23, 202029.3029.4929.1629.4329.43785,700
Jan 22, 202029.7229.7329.6029.6829.68659,800
Jan 21, 202029.7229.7429.5429.5829.58644,800
Jan 17, 202030.1430.2730.1130.2230.22448,600
Jan 16, 202029.9930.0829.9830.0430.04305,700
Jan 15, 202030.0230.0629.8829.8829.88296,500
Jan 14, 202030.1230.1730.0730.1730.17706,000
Jan 13, 202030.1130.3330.0630.3030.30257,500
Jan 10, 202030.0730.1329.9829.9829.98325,900
Jan 09, 202029.9930.0029.8829.9029.90278,700
Jan 08, 202029.6930.0329.6929.9029.90676,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...