Skip to main content
IC
Schwab Fundamental Emerging Markets Equity ETF (FNDE)
NYSEARCA: FNDE · Real-Time Price · USD
31.60
+0.64 (2.07%)
At close: May 12, 2025, 4:00 PM
31.60
0.00 (0.00%)
After-hours: May 12, 2025, 8:00 PM EDT

FNDE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 12, 202531.6531.6931.4831.6031.602.07%486,394
May 9, 202531.0531.1030.9130.9630.960.62%441,150
May 8, 202530.8330.9330.7130.7730.770.39%803,999
May 7, 202530.8030.8030.5830.6530.65-1.07%562,668
May 6, 202530.9231.0930.8530.9830.98-0.06%543,685
May 5, 202531.2031.2131.0031.0031.000.32%633,410
May 2, 202530.9930.9930.7630.9030.902.66%665,822
May 1, 202530.2330.2330.0430.1030.10-662,515
Apr 30, 202530.0530.1529.9030.1030.10-0.10%585,623
Apr 29, 202530.1430.2130.1030.1330.130.07%494,946
Apr 28, 202530.0730.1730.0030.1130.110.33%810,719
Apr 25, 202529.8830.0429.8530.0130.01-0.23%886,323
Apr 24, 202529.8930.1429.8630.0830.081.04%872,241
Apr 23, 202529.9730.1529.7529.7729.770.81%606,880
Apr 22, 202529.3829.7129.3629.5329.531.58%717,616
Apr 21, 202529.1829.1928.8529.0729.07-0.03%838,793
Apr 17, 202529.0929.3029.0629.0829.080.59%614,140
Apr 16, 202529.1029.1628.7928.9128.91-0.82%675,611
Apr 15, 202529.2929.3229.1529.1529.15-0.27%775,200
Apr 14, 202529.1829.3729.0729.2329.231.18%946,404
Apr 11, 202528.4528.9428.3228.8928.892.99%1,528,265
Apr 10, 202528.2528.2827.5828.0528.05-1.16%1,406,356
Apr 9, 202526.9228.4926.6328.3828.386.45%4,285,869
Apr 8, 202527.9427.9426.4326.6626.66-2.24%2,964,951
Apr 7, 202527.2728.4126.9827.2727.27-4.45%3,025,549
Apr 4, 202529.1829.1828.2228.5428.54-5.75%1,890,323
Apr 3, 202530.2330.5230.2330.2830.28-1.94%599,012
Apr 2, 202530.8430.9430.7630.8830.88-0.06%573,657
Apr 1, 202530.7330.9630.6830.9030.900.32%671,882
Mar 31, 202530.5630.8330.4230.8030.800.10%656,702
Mar 28, 202531.0231.0530.7230.7730.77-1.69%692,396
Mar 27, 202531.1731.4231.1531.3031.300.48%679,710
Mar 26, 202531.2731.3331.1231.1531.15-0.61%520,821
Mar 25, 202531.3531.4931.2931.3431.340.22%471,247
Mar 24, 202531.3931.4331.2431.2731.27-0.06%815,455
Mar 21, 202531.1631.3131.1531.2931.29-0.64%596,696
Mar 20, 202531.3931.5331.3231.4931.49-1.04%520,110
Mar 19, 202531.8631.9131.6931.8231.82-0.09%526,997
Mar 18, 202531.9131.9231.7231.8531.85-0.47%721,956
Mar 17, 202531.6132.0331.5832.0032.001.68%759,628
Mar 14, 202531.2631.4931.2431.4731.472.08%686,268
Mar 13, 202530.5630.9030.5630.8330.830.06%613,779
Mar 12, 202530.8030.8330.6130.8130.810.36%959,772
Mar 11, 202530.7530.8930.5430.7030.700.46%781,391
Mar 10, 202530.7930.8730.3530.5630.56-2.11%741,925
Mar 7, 202531.1931.3130.9731.2231.220.32%581,326
Mar 6, 202531.2331.3531.0431.1231.12-0.19%884,871
Mar 5, 202530.7931.2530.7431.1831.182.94%1,079,833
Mar 4, 202530.1730.5329.9830.2930.290.56%841,509
Mar 3, 202530.4930.5829.9930.1230.12-0.56%944,059