Skip to main content

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

29.44 -0.12 (-0.41%)
Official Closing Price Updated: 4:00 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 16.42 16.43 16.27 16.37 131,596 -0.01(-0.05%)
Apr 28, 2016 16.41 16.56 16.38 16.38 117,131 -0.11(-0.64%)
Apr 27, 2016 16.27 16.50 16.24 16.48 146,692 +0.17(+1.06%)
Apr 26, 2016 16.21 16.32 16.17 16.31 309,360 +0.20(+1.26%)
Apr 25, 2016 16.25 16.25 16.09 16.11 172,712 -0.15(-0.93%)
Apr 22, 2016 16.25 16.38 16.20 16.26 189,489 -0.03(-0.18%)
Apr 21, 2016 16.46 16.48 16.27 16.29 580,025 -0.24(-1.46%)
Apr 20, 2016 16.39 16.62 16.38 16.53 154,993 +0.07(+0.41%)
Apr 19, 2016 16.34 16.50 16.33 16.46 282,766 +0.38(+2.39%)
Apr 18, 2016 15.93 16.18 15.91 16.08 143,709 +0.00(+0.00%)
Apr 15, 2016 16.07 16.15 16.06 16.08 126,273 -0.08(-0.47%)
Apr 14, 2016 16.28 16.29 16.12 16.15 129,245 -0.15(-0.92%)
Apr 13, 2016 16.33 16.33 15.87 16.30 401,979 +0.29(+1.79%)
Apr 12, 2016 15.75 16.08 15.70 16.02 394,211 +0.38(+2.46%)
Apr 11, 2016 15.63 15.72 15.63 15.63 214,759 +0.29(+1.92%)
Apr 08, 2016 15.32 15.40 15.31 15.34 102,981 +0.38(+2.57%)
Apr 07, 2016 15.06 15.08 14.92 14.95 111,274 -0.29(-1.88%)
Apr 06, 2016 15.06 15.24 15.05 15.24 145,356 +0.17(+1.15%)
Apr 05, 2016 15.10 15.15 15.03 15.07 102,966 -0.24(-1.60%)
Apr 04, 2016 15.54 15.56 15.30 15.31 86,693 -0.32(-2.05%)
Apr 01, 2016 15.30 15.64 15.27 15.63 215,128 +0.01(+0.05%)
Mar 31, 2016 15.79 15.82 15.62 15.63 139,241 -0.06(-0.40%)
Mar 30, 2016 15.78 15.89 15.69 15.69 108,983 +0.19(+1.23%)
Mar 29, 2016 15.23 15.53 15.16 15.50 273,913 +0.22(+1.43%)
Mar 28, 2016 15.26 15.31 15.14 15.28 129,794 +0.07(+0.45%)
Mar 24, 2016 15.02 15.21 15.21 15.21 99,367 +0.02(+0.15%)
Mar 23, 2016 15.39 15.40 15.19 15.19 95,440 -0.44(-2.80%)
Mar 22, 2016 15.47 15.68 15.47 15.63 189,702 +0.03(+0.19%)
Mar 21, 2016 15.53 15.63 15.51 15.60 118,899 +0.05(+0.29%)
Mar 18, 2016 15.60 15.63 15.52 15.55 182,850 +0.02(+0.10%)
Mar 17, 2016 15.36 15.57 15.27 15.54 218,926 +0.51(+3.42%)
Mar 16, 2016 14.50 15.03 14.50 15.02 136,149 +0.39(+2.67%)
Mar 15, 2016 14.68 14.69 14.57 14.63 146,830 -0.43(-2.83%)
Mar 14, 2016 15.08 15.13 14.97 15.06 122,060 -0.15(-0.97%)
Mar 11, 2016 15.10 15.21 15.10 15.20 117,988 +0.35(+2.33%)
Mar 10, 2016 14.86 14.88 14.60 14.86 152,073 +0.05(+0.31%)
Mar 09, 2016 14.80 14.89 14.77 14.81 124,612 +0.07(+0.46%)
Mar 08, 2016 14.85 14.85 14.70 14.74 124,249 -0.26(-1.76%)
Mar 07, 2016 14.87 15.07 14.87 15.01 237,541 +0.12(+0.81%)
Mar 04, 2016 14.71 14.96 14.71 14.89 101,256 +0.44(+3.03%)
Mar 03, 2016 14.15 14.45 14.15 14.45 84,926 +0.37(+2.62%)
Mar 02, 2016 13.85 14.10 13.85 14.08 95,407 +0.17(+1.25%)
Mar 01, 2016 13.67 13.93 13.67 13.91 149,568 +0.48(+3.59%)
Feb 29, 2016 13.40 13.53 13.40 13.42 155,989 +0.18(+1.37%)
Feb 26, 2016 13.49 13.51 13.24 13.24 64,062 -0.20(-1.46%)
Feb 25, 2016 13.36 13.44 13.29 13.44 113,278 +0.05(+0.39%)
Feb 24, 2016 13.19 13.42 13.12 13.39 170,458 +0.00(+0.00%)
Feb 23, 2016 13.54 13.56 13.37 13.39 126,773 -0.26(-1.93%)
Feb 22, 2016 13.47 13.68 13.47 13.65 243,959 +0.44(+3.31%)
Feb 19, 2016 13.18 13.26 13.15 13.21 132,743 -0.04(-0.28%)
Feb 18, 2016 13.45 13.45 13.24 13.25 310,939 -0.21(-1.57%)
Feb 17, 2016 13.25 13.49 13.24 13.46 126,691 +0.40(+3.06%)
Feb 16, 2016 13.05 13.09 12.99 13.06 124,138 +0.28(+2.18%)
Feb 12, 2016 12.69 12.78 12.78 12.78 226,329 +0.22(+1.74%)
Feb 11, 2016 12.48 12.60 12.40 12.57 297,632 -0.16(-1.24%)
Feb 10, 2016 12.86 12.97 12.72 12.72 138,890 +0.06(+0.48%)
Feb 09, 2016 12.69 12.84 12.57 12.66 168,555 -0.23(-1.81%)
Feb 08, 2016 12.97 12.98 12.75 12.90 139,212 -0.20(-1.50%)
Feb 05, 2016 13.21 13.21 13.02 13.09 117,841 -0.10(-0.74%)
Feb 04, 2016 13.21 13.37 13.12 13.19 122,333 +0.18(+1.39%)
Feb 03, 2016 12.78 13.01 12.55 13.01 160,623 +0.44(+3.54%)
Feb 02, 2016 12.77 12.77 12.56 12.57 183,037 -0.47(-3.59%)
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.