Schwab Fundamental Emerging Markets Equity ETF (FNDE)
NYSEARCA: FNDE · Real-Time Price · USD
32.95
-0.14 (-0.42%)
Jun 27, 2025, 4:00 PM - Market closed
FNDE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 32.95 | 33.02 | 32.85 | 32.95 | 32.95 | -0.42% | 753,437 |
| Jun 26, 2025 | 33.00 | 33.12 | 32.93 | 33.09 | 33.09 | 0.91% | 758,753 |
| Jun 25, 2025 | 32.81 | 32.82 | 32.73 | 32.79 | 32.79 | -0.67% | 1,019,911 |
| Jun 24, 2025 | 32.76 | 33.03 | 32.73 | 33.01 | 32.80 | 1.91% | 480,773 |
| Jun 23, 2025 | 32.17 | 32.39 | 32.10 | 32.39 | 32.18 | 0.72% | 536,387 |
| Jun 20, 2025 | 32.45 | 32.47 | 32.14 | 32.16 | 31.96 | -0.92% | 855,543 |
| Jun 18, 2025 | 32.53 | 32.61 | 32.42 | 32.46 | 32.25 | -0.31% | 719,467 |
| Jun 17, 2025 | 32.79 | 32.82 | 32.52 | 32.56 | 32.35 | -1.09% | 450,907 |
| Jun 16, 2025 | 32.91 | 33.07 | 32.90 | 32.92 | 32.71 | 1.14% | 604,709 |
| Jun 13, 2025 | 32.47 | 32.67 | 32.46 | 32.55 | 32.34 | -1.18% | 731,508 |
| Jun 12, 2025 | 32.81 | 32.94 | 32.78 | 32.94 | 32.73 | 0.27% | 592,328 |
| Jun 11, 2025 | 32.84 | 32.91 | 32.74 | 32.85 | 32.64 | 0.61% | 538,737 |
| Jun 10, 2025 | 32.57 | 32.66 | 32.50 | 32.65 | 32.44 | 0.90% | 620,735 |
| Jun 9, 2025 | 32.25 | 32.42 | 32.21 | 32.36 | 32.15 | 0.59% | 506,568 |
| Jun 6, 2025 | 32.05 | 32.19 | 32.01 | 32.17 | 31.97 | 0.44% | 415,469 |
| Jun 5, 2025 | 32.18 | 32.20 | 31.98 | 32.03 | 31.83 | 0.25% | 775,501 |
| Jun 4, 2025 | 31.93 | 32.02 | 31.91 | 31.95 | 31.75 | 0.63% | 776,449 |
| Jun 3, 2025 | 31.64 | 31.78 | 31.59 | 31.75 | 31.55 | 0.54% | 755,521 |
| Jun 2, 2025 | 31.49 | 31.60 | 31.39 | 31.58 | 31.38 | 0.54% | 590,259 |
| May 30, 2025 | 31.55 | 31.55 | 31.26 | 31.41 | 31.21 | -1.26% | 691,978 |
| May 29, 2025 | 31.94 | 31.94 | 31.69 | 31.81 | 31.61 | 0.38% | 931,621 |
| May 28, 2025 | 31.81 | 31.81 | 31.69 | 31.69 | 31.49 | -0.84% | 769,279 |
| May 27, 2025 | 31.96 | 31.96 | 31.84 | 31.96 | 31.76 | -0.25% | 559,935 |
| May 23, 2025 | 31.80 | 32.09 | 31.78 | 32.04 | 31.84 | 0.38% | 453,615 |
| May 22, 2025 | 31.95 | 32.05 | 31.85 | 31.92 | 31.72 | -0.22% | 588,591 |
| May 21, 2025 | 32.17 | 32.25 | 31.94 | 31.99 | 31.79 | -0.37% | 868,000 |
| May 20, 2025 | 31.98 | 32.11 | 31.96 | 32.11 | 31.91 | 0.38% | 640,899 |
| May 19, 2025 | 31.70 | 31.99 | 31.70 | 31.99 | 31.79 | 0.22% | 584,660 |
| May 16, 2025 | 31.86 | 31.93 | 31.76 | 31.92 | 31.72 | -0.03% | 556,899 |
| May 15, 2025 | 31.98 | 31.98 | 31.80 | 31.93 | 31.73 | -0.22% | 633,769 |
| May 14, 2025 | 32.03 | 32.11 | 31.96 | 32.00 | 31.80 | 0.76% | 1,029,134 |
| May 13, 2025 | 31.51 | 31.88 | 31.49 | 31.76 | 31.56 | 0.51% | 644,894 |
| May 12, 2025 | 31.65 | 31.69 | 31.48 | 31.60 | 31.40 | 2.07% | 486,603 |
| May 9, 2025 | 31.05 | 31.10 | 30.91 | 30.96 | 30.76 | 0.62% | 441,150 |
| May 8, 2025 | 30.83 | 30.93 | 30.71 | 30.77 | 30.57 | 0.39% | 803,999 |
| May 7, 2025 | 30.80 | 30.80 | 30.58 | 30.65 | 30.45 | -1.07% | 562,668 |
| May 6, 2025 | 30.92 | 31.09 | 30.85 | 30.98 | 30.78 | -0.06% | 543,685 |
| May 5, 2025 | 31.20 | 31.21 | 31.00 | 31.00 | 30.80 | 0.32% | 633,410 |
| May 2, 2025 | 30.99 | 30.99 | 30.76 | 30.90 | 30.70 | 2.66% | 665,822 |
| May 1, 2025 | 30.23 | 30.23 | 30.04 | 30.10 | 29.91 | - | 662,515 |
| Apr 30, 2025 | 30.05 | 30.15 | 29.90 | 30.10 | 29.91 | -0.10% | 585,623 |
| Apr 29, 2025 | 30.14 | 30.21 | 30.10 | 30.13 | 29.94 | 0.07% | 494,946 |
| Apr 28, 2025 | 30.07 | 30.17 | 30.00 | 30.11 | 29.92 | 0.33% | 810,719 |
| Apr 25, 2025 | 29.88 | 30.04 | 29.85 | 30.01 | 29.82 | -0.23% | 886,323 |
| Apr 24, 2025 | 29.89 | 30.14 | 29.86 | 30.08 | 29.89 | 1.04% | 872,241 |
| Apr 23, 2025 | 29.97 | 30.15 | 29.75 | 29.77 | 29.58 | 0.81% | 606,880 |
| Apr 22, 2025 | 29.38 | 29.71 | 29.36 | 29.53 | 29.34 | 1.58% | 717,616 |
| Apr 21, 2025 | 29.18 | 29.19 | 28.85 | 29.07 | 28.88 | -0.03% | 838,793 |
| Apr 17, 2025 | 29.09 | 29.30 | 29.06 | 29.08 | 28.89 | 0.59% | 614,140 |
| Apr 16, 2025 | 29.10 | 29.16 | 28.79 | 28.91 | 28.73 | -0.82% | 675,611 |