UK markets closed

Schwab Fundamental Emerg Mkts Lg Co ETF (FNDE)

NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
30.70+0.28 (+0.92%)
At close: 04:00PM EDT
30.80 +0.10 (+0.33%)
After hours: 05:29PM EDT
Time period:
17 May 2023 - 17 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
17 May 202430.5430.7230.5230.7030.70339,600
16 May 202430.3730.4830.3130.4230.42257,400
15 May 202430.0430.1829.9330.1530.15411,000
14 May 202429.8729.9529.8629.9329.93343,800
13 May 202429.7830.0329.7829.9129.91491,200
10 May 202429.8329.8829.6729.6929.69301,600
09 May 202429.2429.4229.2029.4129.41318,900
08 May 202429.0029.2129.0029.1829.18408,400
07 May 202429.1629.2629.1629.1929.19302,500
06 May 202429.2329.3129.2329.2729.27415,500
03 May 202429.1829.2329.0229.2129.21447,000
02 May 202428.6829.0128.5828.9628.96510,800
01 May 202428.2828.5928.2828.2928.29431,400
30 Apr 202428.4528.4828.2828.2928.29383,900
29 Apr 202428.5128.7328.5128.7128.71332,400
26 Apr 202428.2428.3728.2428.3328.33443,800
25 Apr 202427.6928.0427.6928.0028.00280,200
24 Apr 202427.8627.8927.7527.8527.85320,500
23 Apr 202427.5227.7327.4827.7027.70552,100
22 Apr 202427.3427.5927.2927.5727.57502,000
19 Apr 202427.2927.4327.2927.3827.38407,400
18 Apr 202427.3427.4927.2927.3627.36720,700
17 Apr 202427.4027.4227.2127.2327.233,317,000
16 Apr 202427.2427.3127.1227.2027.20640,500
15 Apr 202427.8727.8727.5527.5927.59485,000
12 Apr 202428.0628.0627.6027.6627.66489,200
11 Apr 202428.2428.3228.1228.2728.27745,200
10 Apr 202428.2028.2728.0928.1728.17614,800
09 Apr 202428.4528.5328.3828.4828.48456,200
08 Apr 202428.1428.2928.1428.2328.23628,600
05 Apr 202427.8928.0327.8427.9627.96438,300
04 Apr 202428.2628.3827.9727.9927.99662,100
03 Apr 202427.9428.1327.9028.0728.07497,400
02 Apr 202428.0028.1427.9828.0428.04439,800
01 Apr 202427.8627.9727.7327.7927.79517,900
28 Mar 202427.6827.8327.6827.7627.76525,800
27 Mar 202427.5227.6527.5127.6427.64726,800
26 Mar 202427.6027.6327.5227.5327.53724,500
25 Mar 202427.5927.6627.5927.6227.62475,500
22 Mar 202427.6427.6427.5227.5527.55451,200
21 Mar 202427.8627.9227.7627.7627.76357,900
20 Mar 202427.3927.7327.3927.7027.70530,600
19 Mar 202427.4027.5027.3427.4227.42398,200
18 Mar 202427.6627.6627.4927.5327.53374,300
15 Mar 202427.5627.6327.5027.5127.51448,100
14 Mar 202427.7227.7627.5327.6027.60639,500
13 Mar 202427.7227.7727.6927.7127.71759,400
12 Mar 202427.8027.8627.7027.8327.83588,100
11 Mar 202427.5027.6327.5027.5627.561,471,100
08 Mar 202427.5327.6227.4827.5127.51618,800
07 Mar 202427.5727.6527.5127.6327.63700,700
06 Mar 202427.4927.6327.4927.5327.53584,500
05 Mar 202427.2027.3127.1127.1427.14583,000
04 Mar 202427.4127.4127.3027.3227.32629,400
01 Mar 202427.2427.4427.2127.4027.40739,900
29 Feb 202427.1627.2027.0227.0627.06543,400
28 Feb 202427.3227.3227.0627.0827.08465,200
27 Feb 202427.6027.6327.5527.5827.58378,600
26 Feb 202427.4927.5727.4627.4727.47497,900
23 Feb 202427.6927.7027.5727.6427.64292,100
22 Feb 202427.6827.7427.6127.7127.71538,500
21 Feb 202427.4727.5527.4127.5027.50593,700
20 Feb 202427.4327.5227.3327.3927.39694,000
16 Feb 202427.2027.3627.2027.2727.27562,800
15 Feb 202426.9627.1226.9627.1027.10443,200
14 Feb 202426.8926.9826.8526.9526.95559,000
13 Feb 202426.7226.8626.4626.5526.55582,000
12 Feb 202426.9027.2226.9027.0927.09653,600
09 Feb 202426.8126.9526.7326.9126.91872,600
08 Feb 202427.0127.0226.8626.8826.88475,600
07 Feb 202427.0627.1927.0427.1227.12579,500
06 Feb 202426.9927.3026.9727.2827.28630,600
05 Feb 202426.4326.6426.4126.5726.571,096,800
02 Feb 202426.4426.4926.3526.4426.44573,600
01 Feb 202426.5226.6226.4726.5926.59621,400
31 Jan 202426.4626.6826.3926.4426.44574,100
30 Jan 202426.5026.5626.4026.5526.55589,900
29 Jan 202426.7926.8026.5926.7326.73618,700
26 Jan 202426.6126.7226.5726.6926.69691,400
25 Jan 202426.6626.6926.5126.5826.58593,900
24 Jan 202426.5426.6026.3926.4126.41685,600
23 Jan 202425.8326.0125.8326.0026.00826,900
22 Jan 202425.6825.8125.6225.7325.73785,700
19 Jan 202425.8125.9925.7125.9625.96921,300
18 Jan 202425.6825.7625.6325.7325.73973,000
17 Jan 202425.5025.6125.4425.5825.581,386,900
16 Jan 202426.1626.1625.9125.9225.921,288,300
12 Jan 202426.6026.7026.5126.5326.53982,400
11 Jan 202426.3726.4426.1826.3726.37661,300
10 Jan 202426.2926.2926.2026.2426.24668,900
09 Jan 202426.4026.4026.3126.3426.34603,800
08 Jan 202426.4826.7126.4426.6926.69663,500
05 Jan 202426.6626.8526.6526.7026.70505,700
04 Jan 202426.6526.7326.5826.6126.61545,300
03 Jan 202426.5626.7726.5526.7026.70636,000
02 Jan 202426.8226.9026.7026.7426.74818,700
29 Dec 202327.0327.2227.0327.1427.14535,100
28 Dec 202327.1127.2327.0927.1227.12641,700
27 Dec 202326.8126.9526.7726.9426.94406,600
26 Dec 202326.7126.8026.7126.7626.76365,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...