Schwab Fundamental Emerging Markets Equity ETF (FNDE)

Last Price36.70

Change+0.00 (0.00%)

NYSE · Last Trade: Mar 23rd, 9:05 AM EDT

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

Date Range:

2025-12-23 - 2026-03-23

Date	Open	High	Low	Close	Volume	Adjusted Close
3/20/2026	37.40	37.40	36.62	36.70	1,778,896	36.70
3/19/2026	37.22	37.97	37.11	37.80	2,236,346	37.80
3/18/2026	38.23	38.37	37.80	37.82	1,155,953	37.82
3/17/2026	38.67	38.73	38.47	38.54	883,404	38.54
3/16/2026	38.22	38.45	38.13	38.35	1,287,984	38.35
3/13/2026	38.10	38.30	37.54	37.60	1,265,575	37.60
3/12/2026	38.40	38.40	37.81	37.92	1,381,941	37.92
3/11/2026	38.46	38.72	38.35	38.57	1,067,681	38.57
3/10/2026	38.37	38.88	38.20	38.45	1,172,425	38.45
3/09/2026	37.68	38.52	37.45	38.41	1,720,796	38.41
3/06/2026	37.72	38.06	37.60	37.85	976,435	37.85
3/05/2026	38.15	38.38	37.63	38.02	866,169	38.02
3/04/2026	38.52	38.74	38.34	38.63	1,301,936	38.63
3/03/2026	38.50	38.73	37.69	38.57	1,567,825	38.57
3/02/2026	39.60	40.07	39.57	39.89	1,263,018	39.89
2/27/2026	40.23	40.42	40.17	40.30	1,154,449	40.30
2/26/2026	40.52	40.52	40.05	40.38	1,066,074	40.38
2/25/2026	40.88	40.91	40.63	40.88	877,846	40.88
2/24/2026	40.26	40.60	40.18	40.47	1,272,526	40.47
2/23/2026	40.21	40.37	39.94	40.02	1,203,544	40.02
2/20/2026	39.59	40.31	39.55	40.31	2,564,206	40.31
2/19/2026	39.53	39.69	39.38	39.68	1,082,836	39.68
2/18/2026	39.79	40.00	39.63	39.71	1,389,340	39.71
2/17/2026	39.48	39.65	39.16	39.60	1,087,321	39.60
2/13/2026	39.53	39.68	39.28	39.65	1,601,045	39.65
2/12/2026	40.42	40.42	39.68	39.75	1,148,528	39.75
2/11/2026	40.14	40.40	39.95	40.34	1,642,570	40.34
2/10/2026	39.84	39.93	39.70	39.83	1,306,818	39.83
2/09/2026	39.39	39.77	39.35	39.72	1,662,473	39.72
2/06/2026	39.01	39.40	39.01	39.39	1,085,123	39.39
2/05/2026	38.75	38.93	38.50	38.54	1,647,004	38.54
2/04/2026	39.35	39.35	38.73	38.91	1,647,468	38.91
2/03/2026	39.05	39.16	38.67	39.02	2,304,538	39.02
2/02/2026	38.48	38.87	38.46	38.82	1,551,225	38.82
1/30/2026	39.29	39.41	38.60	38.83	2,074,971	38.83
1/29/2026	40.02	40.28	39.40	39.90	1,554,695	39.90
1/28/2026	39.87	39.92	39.63	39.88	1,077,611	39.88
1/27/2026	39.33	39.64	39.31	39.63	1,198,465	39.63
1/26/2026	38.96	39.14	38.93	38.97	1,249,858	38.97
1/23/2026	38.48	38.84	38.42	38.81	1,221,098	38.81
1/22/2026	38.50	38.77	38.46	38.57	1,845,579	38.57
1/21/2026	37.98	38.23	37.91	38.10	3,097,773	38.10
1/20/2026	37.60	37.86	37.59	37.66	1,076,094	37.66
1/16/2026	37.81	37.81	37.59	37.75	979,799	37.75
1/15/2026	38.00	38.19	37.87	38.03	1,155,342	38.03
1/14/2026	37.63	37.87	37.63	37.87	1,569,364	37.87
1/13/2026	37.59	37.63	37.41	37.55	1,824,077	37.55
1/12/2026	37.18	37.60	37.18	37.58	1,120,425	37.58
1/09/2026	36.93	37.06	36.86	37.04	1,430,297	37.04
1/08/2026	36.70	36.96	36.70	36.96	1,042,778	36.96
1/07/2026	37.11	37.11	36.95	37.01	1,135,880	37.01
1/06/2026	37.26	37.37	37.22	37.23	996,592	37.23
1/05/2026	36.77	37.02	36.69	37.01	1,223,217	37.01
1/02/2026	36.64	36.83	36.60	36.82	899,385	36.82
12/31/2025	36.17	36.17	36.03	36.06	664,706	36.06
12/30/2025	36.18	36.25	36.14	36.16	1,334,305	36.16
12/29/2025	35.96	36.00	35.84	35.94	1,617,598	35.94
12/26/2025	36.05	36.21	36.05	36.21	1,354,099	36.21
12/24/2025	36.00	36.05	35.96	36.03	727,343	36.03
12/23/2025	35.80	36.02	35.77	36.02	1,186,191	36.02