Canada markets closed

Schwab Fundamental Emerging Markets Large Company Index ETF (FNDE)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
28.33+0.33 (+1.18%)
At close: 04:00PM EDT
Time Period:
Apr 27, 2023 - Apr 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 202428.2428.3728.2428.3328.33443,800
Apr 25, 202427.6928.0427.6928.0028.00280,200
Apr 24, 202427.8627.8927.7527.8527.85320,500
Apr 23, 202427.5227.7327.4827.7027.70552,100
Apr 22, 202427.3427.5927.2927.5727.57502,000
Apr 19, 202427.2927.4327.2927.3827.38407,400
Apr 18, 202427.3427.4927.2927.3627.36720,700
Apr 17, 202427.4027.4227.2127.2327.233,317,000
Apr 16, 202427.2427.3127.1227.2027.20640,500
Apr 15, 202427.8727.8727.5527.5927.59485,000
Apr 12, 202428.0628.0627.6027.6627.66489,200
Apr 11, 202428.2428.3228.1228.2728.27745,200
Apr 10, 202428.2028.2728.0928.1728.17614,800
Apr 09, 202428.4528.5328.3828.4828.48456,200
Apr 08, 202428.1428.2928.1428.2328.23628,600
Apr 05, 202427.8928.0327.8427.9627.96438,300
Apr 04, 202428.2628.3827.9727.9927.99662,100
Apr 03, 202427.9428.1327.9028.0728.07497,400
Apr 02, 202428.0028.1427.9828.0428.04439,800
Apr 01, 202427.8627.9727.7327.7927.79517,900
Mar 28, 202427.6827.8327.6827.7627.76525,800
Mar 27, 202427.5227.6527.5127.6427.64726,800
Mar 26, 202427.6027.6327.5227.5327.53724,500
Mar 25, 202427.5927.6627.5927.6227.62475,500
Mar 22, 202427.6427.6427.5227.5527.55451,200
Mar 21, 202427.8627.9227.7627.7627.76357,900
Mar 20, 202427.3927.7327.3927.7027.70530,600
Mar 19, 202427.4027.5027.3427.4227.42398,200
Mar 18, 202427.6627.6627.4927.5327.53374,300
Mar 15, 202427.5627.6327.5027.5127.51448,100
Mar 14, 202427.7227.7627.5327.6027.60639,500
Mar 13, 202427.7227.7727.6927.7127.71759,400
Mar 12, 202427.8027.8627.7027.8327.83588,100
Mar 11, 202427.5027.6327.5027.5627.561,471,100
Mar 08, 202427.5327.6227.4827.5127.51618,800
Mar 07, 202427.5727.6527.5127.6327.63700,700
Mar 06, 202427.4927.6327.4927.5327.53584,500
Mar 05, 202427.2027.3127.1127.1427.14583,000
Mar 04, 202427.4127.4127.3027.3227.32629,400
Mar 01, 202427.2427.4427.2127.4027.40739,900
Feb 29, 202427.1627.2027.0227.0627.06543,400
Feb 28, 202427.3227.3227.0627.0827.08465,200
Feb 27, 202427.6027.6327.5527.5827.58378,600
Feb 26, 202427.4927.5727.4627.4727.47497,900
Feb 23, 202427.6927.7027.5727.6427.64292,100
Feb 22, 202427.6827.7427.6127.7127.71538,500
Feb 21, 202427.4727.5527.4127.5027.50593,700
Feb 20, 202427.4327.5227.3327.3927.39694,000
Feb 16, 202427.2027.3627.2027.2727.27562,800
Feb 15, 202426.9627.1226.9627.1027.10443,200
Feb 14, 202426.8926.9826.8526.9526.95559,000
Feb 13, 202426.7226.8626.4626.5526.55582,000
Feb 12, 202426.9027.2226.9027.0927.09653,600
Feb 09, 202426.8126.9526.7326.9126.91872,600
Feb 08, 202427.0127.0226.8626.8826.88475,600
Feb 07, 202427.0627.1927.0427.1227.12579,500
Feb 06, 202426.9927.3026.9727.2827.28630,600
Feb 05, 202426.4326.6426.4126.5726.571,096,800
Feb 02, 202426.4426.4926.3526.4426.44573,600
Feb 01, 202426.5226.6226.4726.5926.59621,400
Jan 31, 202426.4626.6826.3926.4426.44574,100
Jan 30, 202426.5026.5626.4026.5526.55589,900
Jan 29, 202426.7926.8026.5926.7326.73618,700
Jan 26, 202426.6126.7226.5726.6926.69691,400
Jan 25, 202426.6626.6926.5126.5826.58593,900
Jan 24, 202426.5426.6026.3926.4126.41685,600
Jan 23, 202425.8326.0125.8326.0026.00826,900
Jan 22, 202425.6825.8125.6225.7325.73785,700
Jan 19, 202425.8125.9925.7125.9625.96921,300
Jan 18, 202425.6825.7625.6325.7325.73973,000
Jan 17, 202425.5025.6125.4425.5825.581,386,900
Jan 16, 202426.1626.1625.9125.9225.921,288,300
Jan 12, 202426.6026.7026.5126.5326.53982,400
Jan 11, 202426.3726.4426.1826.3726.37661,300
Jan 10, 202426.2926.2926.2026.2426.24668,900
Jan 09, 202426.4026.4026.3126.3426.34603,800
Jan 08, 202426.4826.7126.4426.6926.69663,500
Jan 05, 202426.6626.8526.6526.7026.70505,700
Jan 04, 202426.6526.7326.5826.6126.61545,300
Jan 03, 202426.5626.7726.5526.7026.70636,000
Jan 02, 202426.8226.9026.7026.7426.74818,700
Dec 29, 202327.0327.2227.0327.1427.14535,100
Dec 28, 202327.1127.2327.0927.1227.12641,700
Dec 27, 202326.8126.9526.7726.9426.94406,600
Dec 26, 202326.7126.8026.7126.7626.76365,900
Dec 22, 202326.4726.5826.4626.5326.53764,000
Dec 21, 202326.3826.5826.3826.5526.55584,500
Dec 20, 202326.2926.3526.0226.0226.02581,200
Dec 19, 202326.3126.5126.3126.4626.46580,000
Dec 18, 202326.2626.2926.1626.2626.26496,200
Dec 15, 202326.3726.4326.2526.2626.26465,300
Dec 14, 202326.1526.4326.1526.3826.38682,900
Dec 13, 202325.6026.0125.4825.9925.99458,900
Dec 12, 202325.6025.7025.5225.6925.694,843,900
Dec 11, 202325.6025.7225.5625.7025.70602,800
Dec 08, 202325.5725.7025.5325.6325.63541,300
Dec 07, 202325.7125.7725.6725.7425.74437,900
Dec 06, 202325.8225.8725.6625.6625.66614,100
Dec 06, 20231.018 Dividend
Dec 05, 202326.6726.7526.6026.7125.69434,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...