Schwab Fundamental Emerging Markets Equity ETF (FNDE)

Last Price35.22

Change-0.24 (-0.68%)

NYSE · Last Trade: Dec 17th, 2:24 AM EST

Historical Prices For Schwab Fundamental Emerging Markets Equity ETF (FNDE)

Date Range:

2025-09-17 - 2025-12-17

Date	Open	High	Low	Close	Volume	Adjusted Close
12/16/2025	35.23	35.25	35.05	35.22	4,022,254	35.22
12/15/2025	35.69	35.69	35.44	35.46	2,206,746	35.46
12/12/2025	35.82	35.83	35.31	35.41	1,558,633	35.41
12/11/2025	35.58	35.76	35.49	35.71	2,072,988	35.71
12/10/2025	36.87	37.15	36.79	37.06	1,722,636	37.06
12/09/2025	36.73	36.84	36.63	36.81	1,550,247	36.81
12/08/2025	37.14	37.14	36.88	36.98	1,905,188	36.98
12/05/2025	37.50	37.62	37.12	37.16	2,751,797	37.16
12/04/2025	37.24	37.24	37.10	37.18	1,283,793	37.18
12/03/2025	37.04	37.19	37.00	37.18	1,383,881	37.18
12/02/2025	37.11	37.11	36.90	37.09	3,181,243	37.09
12/01/2025	37.00	37.17	37.00	37.11	2,096,513	37.11
11/28/2025	36.93	37.05	36.90	37.04	476,499	37.04
11/26/2025	36.83	36.99	36.75	36.93	1,823,074	36.93
11/25/2025	36.60	36.73	36.40	36.72	2,082,252	36.72
11/24/2025	36.36	36.60	36.35	36.57	1,586,507	36.57
11/21/2025	36.12	36.48	35.94	36.34	1,017,125	36.34
11/20/2025	37.09	37.12	36.34	36.34	1,480,524	36.34
11/19/2025	36.79	36.94	36.65	36.76	864,709	36.76
11/18/2025	36.73	36.96	36.60	36.84	2,678,088	36.84
11/17/2025	37.05	37.23	36.83	36.93	1,014,612	36.93
11/14/2025	37.27	37.63	37.16	37.43	1,700,445	37.43
11/13/2025	37.82	37.84	37.35	37.41	1,085,616	37.41
11/12/2025	37.76	37.76	37.61	37.71	1,309,736	37.71
11/11/2025	37.59	37.74	37.57	37.68	1,192,409	37.68
11/10/2025	37.40	37.55	37.28	37.52	1,341,965	37.52
11/07/2025	36.77	37.05	36.62	37.05	1,822,950	37.05
11/06/2025	37.14	37.22	36.85	36.93	1,557,084	36.93
11/05/2025	36.72	37.03	36.69	36.98	1,544,924	36.98
11/04/2025	36.58	36.76	36.51	36.55	1,427,330	36.55
11/03/2025	37.01	37.04	36.83	37.00	1,404,930	37.00
10/31/2025	36.90	36.95	36.77	36.92	1,264,057	36.92
10/30/2025	37.08	37.23	37.01	37.08	1,767,180	37.08
10/29/2025	37.55	37.59	37.25	37.42	1,791,954	37.42
10/28/2025	37.08	37.30	37.03	37.27	1,297,300	37.27
10/27/2025	37.17	37.22	37.08	37.21	996,791	37.21
10/24/2025	36.98	37.01	36.89	36.90	1,351,955	36.90
10/23/2025	36.62	36.83	36.61	36.73	1,947,616	36.73
10/22/2025	36.33	36.50	36.14	36.33	1,602,834	36.33
10/21/2025	36.39	36.40	36.23	36.25	1,383,866	36.25
10/20/2025	36.37	36.65	36.37	36.60	1,401,465	36.60
10/17/2025	35.89	36.23	35.89	36.16	1,677,984	36.16
10/16/2025	36.20	36.39	36.07	36.16	1,677,438	36.16
10/15/2025	35.88	36.04	35.71	35.95	1,905,398	35.95
10/14/2025	35.33	35.76	35.27	35.54	2,247,484	35.54
10/13/2025	35.72	35.83	35.58	35.70	1,799,924	35.70
10/10/2025	36.02	36.07	34.69	34.78	2,033,635	34.78
10/09/2025	36.43	36.43	35.94	36.00	1,696,332	36.00
10/08/2025	36.18	36.31	36.13	36.31	870,355	36.31
10/07/2025	36.42	36.42	36.07	36.10	1,741,084	36.10
10/06/2025	36.28	36.41	36.26	36.35	1,507,250	36.35
10/03/2025	36.36	36.43	36.23	36.32	1,793,548	36.32
10/02/2025	36.49	36.49	36.17	36.29	1,353,347	36.29
10/01/2025	36.24	36.38	36.23	36.31	2,158,968	36.31
9/30/2025	36.18	36.22	36.05	36.16	1,860,024	36.16
9/29/2025	36.15	36.26	36.11	36.13	2,016,899	36.13
9/26/2025	35.71	35.87	35.67	35.86	1,647,919	35.86
9/25/2025	35.83	35.91	35.69	35.82	1,842,248	35.82
9/24/2025	36.03	36.12	35.94	35.99	1,812,093	35.99
9/23/2025	35.96	36.14	35.95	35.99	1,848,752	35.99
9/22/2025	35.87	35.97	35.78	35.94	1,519,665	35.94
9/19/2025	36.06	36.10	35.96	35.99	2,541,738	35.99
9/18/2025	35.99	36.05	35.86	36.00	1,671,712	36.00
9/17/2025	36.31	36.53	36.10	36.31	1,407,925	36.31