Skip to main content

Schwab Fundamental Emrg Mkts Large Co. ETF (NY: FNDE )

31.42 +0.04 (+0.13%)
Official Closing Price Updated: 8:00 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 01, 2024 31.76 31.76 31.41 31.42 551,860 +0.04(+0.13%)
Oct 31, 2024 31.41 31.41 31.18 31.38 450,966 -0.04(-0.13%)
Oct 30, 2024 31.45 31.56 31.35 31.42 831,426 -0.34(-1.07%)
Oct 29, 2024 31.95 31.95 31.73 31.76 343,945 -0.21(-0.66%)
Oct 28, 2024 31.85 32.03 31.85 31.97 623,429 +0.16(+0.50%)
Oct 25, 2024 31.98 32.04 31.77 31.81 470,074 -0.04(-0.13%)
Oct 24, 2024 31.82 31.87 31.66 31.85 266,777 +0.05(+0.16%)
Oct 23, 2024 31.93 31.97 31.68 31.80 266,578 -0.29(-0.90%)
Oct 22, 2024 32.05 32.16 31.99 32.09 345,846 +0.05(+0.16%)
Oct 21, 2024 32.07 32.13 31.86 32.04 425,377 -0.23(-0.71%)
Oct 18, 2024 32.46 32.47 32.26 32.27 351,536 +0.34(+1.06%)
Oct 17, 2024 31.92 31.96 31.75 31.93 540,518 -0.20(-0.62%)
Oct 16, 2024 32.08 32.24 32.05 32.13 429,559 +0.44(+1.39%)
Oct 15, 2024 32.12 32.12 31.63 31.69 567,927 -0.75(-2.31%)
Oct 14, 2024 32.38 32.65 32.25 32.44 371,033 -0.09(-0.28%)
Oct 11, 2024 32.09 32.58 32.09 32.53 455,817 +0.21(+0.65%)
Oct 10, 2024 32.29 32.42 32.02 32.32 484,121 +0.24(+0.75%)
Oct 09, 2024 31.78 32.17 31.73 32.08 557,335 -0.41(-1.26%)
Oct 08, 2024 32.50 32.62 32.09 32.49 1,054,838 -1.46(-4.30%)
Oct 07, 2024 33.77 33.99 33.58 33.95 915,571 +0.51(+1.53%)
Oct 04, 2024 33.32 33.45 33.21 33.44 599,974 +0.43(+1.30%)
Oct 03, 2024 32.85 33.14 32.75 33.01 461,660 -0.62(-1.84%)
Oct 02, 2024 33.50 33.63 33.28 33.63 603,008 +1.04(+3.19%)
Oct 01, 2024 32.40 32.61 32.16 32.59 841,299 +0.32(+0.99%)
Sep 30, 2024 32.64 32.64 32.22 32.27 764,861 -0.36(-1.10%)
Sep 27, 2024 32.82 32.86 32.59 32.63 882,720 -0.05(-0.15%)
Sep 26, 2024 32.61 32.81 32.42 32.68 1,357,263 +1.14(+3.61%)
Sep 25, 2024 31.81 31.81 31.54 31.54 669,790 -0.33(-1.04%)
Sep 24, 2024 31.41 31.93 31.41 31.87 787,123 +1.38(+4.53%)
Sep 23, 2024 30.35 30.58 30.35 30.49 369,219 +0.34(+1.13%)
Sep 20, 2024 30.27 30.29 30.11 30.15 255,630 -0.12(-0.40%)
Sep 19, 2024 30.19 30.30 30.02 30.27 292,777 +0.62(+2.09%)
Sep 18, 2024 29.79 29.99 29.61 29.65 467,486 -0.13(-0.44%)
Sep 17, 2024 29.77 29.90 29.68 29.78 517,389 +0.07(+0.24%)
Sep 16, 2024 29.71 29.73 29.61 29.71 444,089 +0.17(+0.58%)
Sep 13, 2024 29.53 29.63 29.51 29.54 351,440 +0.16(+0.54%)
Sep 12, 2024 29.17 29.39 29.11 29.38 619,928 +0.27(+0.93%)
Sep 11, 2024 28.93 29.14 28.69 29.11 656,136 +0.10(+0.34%)
Sep 10, 2024 29.07 29.07 28.82 29.01 474,096 -0.13(-0.45%)
Sep 09, 2024 29.08 29.21 29.07 29.14 369,037 +0.05(+0.17%)
Sep 06, 2024 29.60 29.61 29.05 29.09 370,652 -0.45(-1.52%)
Sep 05, 2024 29.52 29.64 29.49 29.54 534,356 +0.03(+0.10%)
Sep 04, 2024 29.42 29.66 29.42 29.51 373,359 -0.01(-0.03%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.