U.S. Markets open in 3 hrs 30 mins

Schwab Fundamental Emerging Markets Large Company Index ETF (FNDE)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
32.41+0.05 (+0.15%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 23, 2021------
Jun 22, 202132.2332.4532.1532.4132.41623,700
Jun 21, 202132.1532.4032.0632.3632.36694,700
Jun 18, 202132.3832.4232.1832.1832.18802,200
Jun 17, 202132.8032.9332.6132.6832.68710,200
Jun 16, 202133.0333.1532.6032.7532.75962,500
Jun 15, 202133.1133.1132.8933.0433.04978,500
Jun 14, 202133.2633.4233.2533.3133.31384,300
Jun 11, 202133.2833.3333.1033.2133.21754,600
Jun 10, 202133.1933.3933.1933.3433.34469,800
Jun 09, 202133.1333.2233.0933.1133.11541,500
Jun 08, 202133.2033.2032.9933.1333.13699,300
Jun 07, 202133.2333.2833.1333.2733.27704,800
Jun 04, 202133.2233.3433.1733.3333.33414,900
Jun 03, 202132.9433.0432.8832.9532.95971,500
Jun 02, 202133.0033.2732.9733.2533.25777,600
Jun 01, 202133.0333.0732.9233.0033.001,126,200
May 28, 202132.2732.4732.1632.4032.40742,900
May 27, 202132.1232.1532.0532.0932.09338,200
May 26, 202131.8532.0631.8532.0232.02567,300
May 25, 202131.9631.9731.7831.8331.83499,700
May 24, 202131.5231.7231.4931.6631.66744,800
May 21, 202131.6331.6331.2931.3531.35843,300
May 20, 202131.5031.6531.4731.5931.59480,700
May 19, 202131.4231.7631.3831.6331.631,282,000
May 18, 202131.8231.9431.7631.7931.79894,300
May 17, 202131.0931.3031.0431.2631.26916,400
May 14, 202131.3531.5031.3031.4331.43793,600
May 13, 202131.0031.2030.9031.0431.041,210,700
May 12, 202131.2131.3230.8630.8730.871,041,800
May 11, 202131.4131.7831.4031.7431.74744,100
May 10, 202132.3032.3032.0232.0632.06797,300
May 07, 202132.1132.3532.1032.3232.32658,200
May 06, 202131.6031.8031.5231.7731.771,054,700
May 05, 202131.2831.4531.2731.3731.37792,800
May 04, 202131.0031.0230.7630.9230.921,082,000
May 03, 202131.2231.3331.1431.2431.24597,500
Apr 30, 202131.5031.5131.2131.2931.29489,300
Apr 29, 202131.9031.9531.6631.8431.84670,200
Apr 28, 202131.7031.9731.6831.8331.831,401,400
Apr 27, 202131.5531.6231.4731.5131.51669,100
Apr 26, 202131.5731.6331.4931.5731.57694,300
Apr 23, 202131.3631.5231.3531.4531.45739,000
Apr 22, 202131.3131.3431.1031.1731.171,303,200
Apr 21, 202131.0131.3430.9931.2931.29644,900
Apr 20, 202131.2631.3431.0331.0831.081,052,600
Apr 19, 202131.2931.4331.2931.3531.35912,400
Apr 16, 202131.2831.4331.2231.3831.38538,400
Apr 15, 202131.1931.2631.1231.2331.23833,600
Apr 14, 202130.8531.1030.8530.9730.97651,300
Apr 13, 202130.5330.7730.5130.7030.70829,000
Apr 12, 202130.5830.5830.4330.5130.51907,300
Apr 09, 202130.5930.6530.5730.6130.61728,800
Apr 08, 202130.8530.9430.7830.8330.83636,400
Apr 07, 202130.5830.6730.5230.5830.58942,400
Apr 06, 202130.6330.8330.6330.7230.72971,800
Apr 05, 202130.8030.8530.7030.7930.79984,800
Apr 01, 202130.7830.8430.6430.6830.681,437,700
Mar 31, 202130.5830.7730.5530.7530.751,226,200
Mar 30, 202130.5830.7030.4830.6630.661,703,900
Mar 29, 202130.5030.7430.4330.6430.641,510,200
Mar 26, 202130.1030.5030.0130.5030.50991,300
Mar 25, 202129.7029.8929.6129.8529.85833,000
Mar 24, 202130.0330.1729.7629.8429.842,273,000
Mar 23, 202130.4630.4830.1230.1630.161,027,700
Mar 22, 202130.6630.8230.5930.7730.77526,400
Mar 19, 202130.5830.8130.4330.7830.78897,800
Mar 18, 202130.8730.9930.6230.6430.64678,200
Mar 17, 202130.8231.2830.7431.1531.15745,100
Mar 16, 202131.1631.2431.1031.2031.20704,400
Mar 15, 202131.0031.1830.9031.1831.18873,300
Mar 12, 202130.7930.9930.7530.9730.97832,600
Mar 11, 202130.9231.2430.8531.2031.20785,300
Mar 10, 202130.5330.5530.2930.5030.50871,600
Mar 09, 202130.3530.5430.2630.4130.411,240,900
Mar 08, 202130.2030.3229.9730.0130.01776,500
Mar 05, 202130.4530.5130.0030.4230.421,096,800
Mar 04, 202130.4130.6129.8729.9529.951,131,700
Mar 03, 202130.3230.4330.1330.2930.29823,800
Mar 02, 202130.0330.2429.9430.1230.12551,100
Mar 01, 202130.0030.3430.0030.1330.13753,000
Feb 26, 202129.9829.9829.4829.5729.571,304,300
Feb 25, 202130.6930.8130.0730.1030.101,086,300
Feb 24, 202130.3030.6130.1630.5930.59623,000
Feb 23, 202130.2730.6630.0430.5730.571,571,200
Feb 22, 202130.0930.4630.0830.1830.18763,100
Feb 19, 202130.6030.8030.5730.6630.66512,300
Feb 18, 202130.5330.5930.3430.5430.54526,100
Feb 17, 202130.7230.8730.6130.8430.84410,900
Feb 16, 202130.8130.9630.7430.8030.80904,300
Feb 12, 202130.3830.6430.3330.5730.57449,400
Feb 11, 202130.4530.5830.3630.4530.45666,700
Feb 10, 202130.4030.4530.0930.2430.24478,700
Feb 09, 202130.0330.3330.0330.2830.28435,100
Feb 08, 202129.8730.0929.8730.0330.03333,300
Feb 05, 202129.7529.9129.6729.8529.85324,400
Feb 04, 202129.5129.5929.3729.5729.57331,000
Feb 03, 202129.4129.5129.3129.4029.40487,700
Feb 02, 202129.4129.4229.2729.3129.311,320,700
Feb 01, 202128.7128.8828.5728.8128.81784,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...