Skip to main content

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

29.45 -0.11 (-0.37%)
Streaming Delayed Price Updated: 12:37 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 17.37 17.46 17.33 17.41 252,067 -0.10(-0.55%)
Mar 30, 2015 17.33 17.52 17.33 17.51 141,116 +0.33(+1.94%)
Mar 27, 2015 17.27 17.27 17.16 17.18 171,085 -0.08(-0.47%)
Mar 26, 2015 17.41 17.41 17.22 17.26 198,970 -0.16(-0.93%)
Mar 25, 2015 17.75 17.75 17.40 17.42 166,858 -0.19(-1.09%)
Mar 24, 2015 17.61 17.62 17.55 17.61 215,932 +0.07(+0.38%)
Mar 23, 2015 17.53 17.56 17.42 17.55 175,597 +0.08(+0.47%)
Mar 20, 2015 17.41 17.52 17.37 17.47 208,396 +0.25(+1.45%)
Mar 19, 2015 17.36 17.36 17.17 17.22 250,910 -0.29(-1.68%)
Mar 18, 2015 17.06 17.56 17.06 17.51 189,849 +0.44(+2.60%)
Mar 17, 2015 16.95 17.08 16.89 17.07 203,963 +0.21(+1.22%)
Mar 16, 2015 16.86 16.90 16.83 16.86 221,221 +0.13(+0.80%)
Mar 13, 2015 16.82 16.87 16.63 16.73 179,134 -0.25(-1.48%)
Mar 12, 2015 17.13 17.14 16.96 16.98 163,748 +0.09(+0.53%)
Mar 11, 2015 16.86 16.90 16.82 16.89 154,913 +0.09(+0.53%)
Mar 10, 2015 16.99 16.99 16.80 16.80 143,711 -0.38(-2.21%)
Mar 09, 2015 17.24 17.27 17.18 17.18 36,328 -0.11(-0.66%)
Mar 06, 2015 17.45 17.46 17.26 17.30 54,850 -0.28(-1.60%)
Mar 05, 2015 17.64 17.64 17.53 17.58 57,537 -0.04(-0.21%)
Mar 04, 2015 17.73 17.82 17.54 17.61 55,688 -0.21(-1.16%)
Mar 03, 2015 17.75 17.88 17.75 17.82 44,186 -0.07(-0.41%)
Mar 02, 2015 17.95 17.95 17.86 17.89 44,648 -0.10(-0.53%)
Feb 27, 2015 17.94 18.04 17.94 17.99 57,526 +0.01(+0.05%)
Feb 26, 2015 18.06 18.06 17.95 17.98 42,252 -0.02(-0.09%)
Feb 25, 2015 17.95 18.00 17.91 18.00 32,825 +0.00(+0.00%)
Feb 24, 2015 17.92 18.03 17.81 18.00 58,312 +0.26(+1.45%)
Feb 23, 2015 17.91 17.91 17.71 17.74 26,544 -0.28(-1.56%)
Feb 20, 2015 17.92 18.05 17.83 18.02 21,491 +0.07(+0.41%)
Feb 19, 2015 17.89 18.00 17.82 17.95 20,842 -0.09(-0.49%)
Feb 18, 2015 17.99 18.06 17.96 18.04 29,272 +0.00(+0.00%)
Feb 17, 2015 17.90 18.04 17.89 18.04 22,440 -0.00(-0.01%)
Feb 13, 2015 17.96 18.04 18.04 18.04 41,145 +0.20(+1.13%)
Feb 12, 2015 17.63 17.85 17.63 17.84 424,592 +0.35(+1.99%)
Feb 11, 2015 17.45 17.51 17.33 17.49 18,504 -0.05(-0.27%)
Feb 10, 2015 17.59 17.59 17.44 17.53 20,035 -0.07(-0.41%)
Feb 09, 2015 17.55 17.63 17.55 17.61 14,955 +0.04(+0.22%)
Feb 06, 2015 17.62 17.70 17.54 17.57 24,021 -0.25(-1.42%)
Feb 05, 2015 17.72 17.83 17.72 17.82 28,677 +0.15(+0.83%)
Feb 04, 2015 17.85 17.85 17.67 17.67 41,256 -0.08(-0.46%)
Feb 03, 2015 17.62 17.80 17.60 17.75 32,745 +0.42(+2.43%)
Feb 02, 2015 17.18 17.34 17.17 17.33 29,632 +0.32(+1.87%)
Jan 30, 2015 17.08 17.17 16.98 17.02 96,291 -0.44(-2.50%)
Jan 29, 2015 17.47 17.48 17.29 17.45 96,433 -0.04(-0.25%)
Jan 28, 2015 17.72 17.72 17.48 17.50 52,411 -0.26(-1.48%)
Jan 27, 2015 17.50 17.81 17.50 17.76 26,181 +0.08(+0.48%)
Jan 26, 2015 17.82 17.83 17.66 17.67 53,600 -0.16(-0.91%)
Jan 23, 2015 18.01 18.01 17.84 17.84 24,229 -0.21(-1.15%)
Jan 22, 2015 17.92 18.05 17.81 18.04 30,304 +0.38(+2.13%)
Jan 21, 2015 17.37 17.69 17.37 17.67 41,237 +0.35(+2.05%)
Jan 20, 2015 17.31 17.32 17.22 17.31 31,952 -0.07(-0.43%)
Jan 16, 2015 17.31 17.39 17.29 17.39 33,218 +0.12(+0.72%)
Jan 15, 2015 17.44 17.44 17.26 17.26 42,371 -0.01(-0.08%)
Jan 14, 2015 17.18 17.27 17.09 17.27 35,215 +0.00(+0.00%)
Jan 13, 2015 17.41 17.41 17.16 17.27 35,658 +0.13(+0.73%)
Jan 12, 2015 17.30 17.30 17.14 17.15 35,249 -0.23(-1.32%)
Jan 09, 2015 17.41 17.41 17.26 17.38 38,223 -0.07(-0.38%)
Jan 08, 2015 17.34 17.50 17.34 17.44 87,086 +0.38(+2.25%)
Jan 07, 2015 17.07 17.13 16.98 17.06 173,271 +0.33(+1.94%)
Jan 06, 2015 16.83 16.89 16.67 16.73 87,317 -0.08(-0.46%)
Jan 05, 2015 17.03 17.03 16.77 16.81 130,489 -0.31(-1.79%)
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.