Skip to main content

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

29.41 -0.15 (-0.51%)
Streaming Delayed Price Updated: 11:06 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 20.76 20.76 20.47 20.59 559,168 -0.23(-1.09%)
Jul 30, 2020 20.86 20.89 20.64 20.82 584,195 -0.32(-1.51%)
Jul 29, 2020 21.05 21.19 21.04 21.14 520,388 +0.27(+1.29%)
Jul 28, 2020 20.96 21.01 20.86 20.87 635,345 -0.29(-1.35%)
Jul 27, 2020 20.99 21.19 20.97 21.15 642,125 +0.31(+1.49%)
Jul 24, 2020 20.69 20.87 20.67 20.84 838,812 +0.08(+0.36%)
Jul 23, 2020 20.93 21.00 20.73 20.77 646,976 -0.29(-1.40%)
Jul 22, 2020 21.09 21.14 20.96 21.06 639,297 +0.04(+0.20%)
Jul 21, 2020 21.11 21.17 21.02 21.02 696,348 +0.08(+0.36%)
Jul 20, 2020 20.81 20.96 20.77 20.94 480,010 +0.24(+1.14%)
Jul 17, 2020 20.77 20.78 20.66 20.71 507,189 +0.03(+0.16%)
Jul 16, 2020 20.61 20.72 20.59 20.67 575,757 -0.07(-0.32%)
Jul 15, 2020 20.82 20.87 20.68 20.74 600,878 +0.00(+0.00%)
Jul 14, 2020 20.46 20.80 20.46 20.74 804,316 +0.12(+0.57%)
Jul 13, 2020 20.85 21.00 20.61 20.62 924,201 -0.11(-0.53%)
Jul 10, 2020 20.72 20.77 20.65 20.73 408,463 -0.13(-0.60%)
Jul 09, 2020 21.11 21.12 20.76 20.86 576,650 -0.19(-0.92%)
Jul 08, 2020 20.89 21.08 20.82 21.05 795,104 +0.34(+1.62%)
Jul 07, 2020 20.86 20.98 20.72 20.72 567,479 -0.40(-1.87%)
Jul 06, 2020 21.00 21.14 20.97 21.11 743,551 +0.79(+3.89%)
Jul 02, 2020 20.32 20.47 20.27 20.32 589,381 +0.44(+2.20%)
Jul 01, 2020 19.82 19.99 19.82 19.88 527,559 +0.20(+1.02%)
Jun 30, 2020 19.71 19.74 19.62 19.68 3,461,046 -0.18(-0.93%)
Jun 29, 2020 19.77 19.88 19.68 19.87 2,084,438 +0.14(+0.72%)
Jun 26, 2020 19.92 19.93 19.67 19.72 2,338,136 -0.29(-1.43%)
Jun 25, 2020 19.83 20.03 19.79 20.01 12,950,884 +0.13(+0.68%)
Jun 24, 2020 20.09 20.17 19.78 19.87 3,718,605 -0.39(-1.93%)
Jun 23, 2020 20.32 20.41 20.24 20.27 11,342,279 +0.11(+0.54%)
Jun 22, 2020 20.05 20.26 20.03 20.16 10,872,532 +0.22(+1.09%)
Jun 19, 2020 20.16 20.19 19.87 19.94 700,622 +0.06(+0.29%)
Jun 18, 2020 19.79 19.97 19.79 19.88 5,905,624 -0.01(-0.04%)
Jun 17, 2020 19.91 20.00 19.84 19.89 507,808 +0.11(+0.55%)
Jun 16, 2020 20.12 20.12 19.68 19.78 656,543 +0.08(+0.42%)
Jun 15, 2020 19.36 19.81 19.29 19.70 491,486 -0.09(-0.46%)
Jun 12, 2020 19.91 19.94 19.56 19.79 1,197,699 +0.38(+1.94%)
Jun 11, 2020 19.85 19.93 19.38 19.41 805,154 -1.14(-5.53%)
Jun 10, 2020 20.57 20.66 20.40 20.55 744,616 -0.03(-0.16%)
Jun 09, 2020 20.42 20.63 20.38 20.58 632,814 -0.18(-0.89%)
Jun 08, 2020 20.54 20.77 20.41 20.77 460,240 +0.28(+1.39%)
Jun 05, 2020 20.51 20.66 20.47 20.48 593,883 +0.55(+2.77%)
Jun 04, 2020 19.96 20.05 19.86 19.93 562,926 -0.30(-1.49%)
Jun 03, 2020 20.06 20.28 20.06 20.23 792,342 +0.46(+2.32%)
Jun 02, 2020 19.53 19.79 19.52 19.77 680,499 +0.46(+2.38%)
Jun 01, 2020 19.05 19.33 19.04 19.31 704,654 +0.43(+2.26%)
May 29, 2020 18.74 18.96 18.62 18.89 823,396 +0.18(+0.98%)
May 28, 2020 18.85 18.97 18.70 18.70 569,830 -0.07(-0.36%)
May 27, 2020 18.74 18.80 18.55 18.77 522,832 +0.13(+0.67%)
May 26, 2020 18.80 18.86 18.64 18.64 675,228 +0.33(+1.78%)
May 22, 2020 18.35 18.36 18.21 18.32 685,305 -0.23(-1.22%)
May 21, 2020 18.64 18.71 18.47 18.54 567,966 -0.11(-0.58%)
May 20, 2020 18.65 18.76 18.59 18.65 395,425 +0.29(+1.59%)
May 19, 2020 18.52 18.59 18.36 18.36 547,185 -0.20(-1.08%)
May 18, 2020 18.32 18.64 18.32 18.56 620,596 +0.71(+3.98%)
May 15, 2020 17.88 17.98 17.80 17.85 470,631 -0.24(-1.34%)
May 14, 2020 17.68 18.12 17.63 18.09 979,800 +0.08(+0.42%)
May 13, 2020 18.28 18.29 17.91 18.02 618,919 -0.16(-0.87%)
May 12, 2020 18.38 18.49 18.17 18.18 424,705 -0.06(-0.32%)
May 11, 2020 18.27 18.38 18.23 18.23 635,975 -0.13(-0.68%)
May 08, 2020 18.22 18.42 18.22 18.36 464,409 +0.35(+1.95%)
May 07, 2020 18.05 18.14 17.99 18.01 950,215 +0.07(+0.37%)
May 06, 2020 18.08 18.13 17.94 17.94 451,530 -0.17(-0.92%)
May 05, 2020 18.18 18.28 18.10 18.11 692,717 +0.11(+0.60%)
May 04, 2020 17.84 18.01 17.80 18.00 1,237,245 +0.25(+1.41%)
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.