Schwab Fundamental Emerging Markets Equity ETF (FNDE)
AMEX
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.255 | -0.820199421036 | 31.09 | 31.54 | 30.805 | 721374 | 31.13111518 | SP |
| 4 | 1.555 | 5.31079234973 | 29.28 | 31.54 | 29.175 | 722884 | 30.09909572 | SP |
| 12 | 0.345 | 1.13151853067 | 30.49 | 32.21 | 27.97 | 830586 | 29.60235775 | SP |
| 26 | 0.605 | 2.00132318889 | 30.23 | 33.995 | 27.97 | 699319 | 30.37580206 | SP |
| 52 | 3.345 | 12.1680611131 | 27.49 | 33.995 | 27.02 | 623463 | 29.65983152 | SP |
| 156 | 1.335 | 4.52542372881 | 29.5 | 33.995 | 22.97 | 824437 | 27.13404677 | SP |
| 260 | 4.035 | 15.0559701493 | 26.8 | 33.995 | 16 | 853394 | 27.48853465 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740180600 | 31.23 | -0.05 | -0.16 | 31.4 | 31.54 | 31.12 | 678681 |
| 1740094200 | 31.28 | 0.28 | 0.90 | 31.22 | 31.445 | 31.115 | 622420 |
| 1740007800 | 31 | -0.08 | -0.26 | 31 | 31.025 | 30.905 | 984918 |
| 1739921400 | 31.08 | 0.19 | 0.62 | 31.09 | 31.135 | 30.995 | 599478 |
| 1739575800 | 30.89 | 0.36 | 1.18 | 30.77 | 30.89 | 30.7 | 521160 |
| 1739489400 | 30.53 | 0.11 | 0.36 | 30.12 | 30.55 | 30.12 | 705769 |
| 1739403000 | 30.42 | 0.29 | 0.96 | 30.24 | 30.52 | 30.18 | 518821 |
| 1739316600 | 30.13 | -0.06 | -0.20 | 30.11 | 30.22 | 30.04 | 478394 |
| 1739230200 | 30.19 | 0.4 | 1.34 | 30.12 | 30.19 | 30.045 | 441185 |
| 1738971000 | 29.79 | -0.06 | -0.20 | 30.05 | 30.1765 | 29.7801 | 826615 |
| 1738884600 | 29.85 | 0.18 | 0.61 | 29.77 | 29.85 | 29.75 | 441138 |
| 1738798200 | 29.67 | -0.16 | -0.54 | 29.66 | 29.7513 | 29.625 | 442423 |
| 1738711800 | 29.83 | 0.37 | 1.26 | 29.71 | 29.95 | 29.66 | 1038379 |
| 1738625400 | 29.46 | -0.11 | -0.37 | 29.19 | 29.64 | 29.19 | 1908798 |
| 1738366200 | 29.57 | -0.35 | -1.17 | 29.95 | 30.02 | 29.565 | 709906 |
| 1738279800 | 29.92 | 0.45 | 1.53 | 29.57 | 30.075 | 29.57 | 880506 |
| 1738193400 | 29.47 | -0.02 | -0.07 | 29.57 | 29.69 | 29.425 | 733004 |
| 1738107000 | 29.49 | 0.13 | 0.44 | 29.35 | 29.515 | 29.175 | 688410 |
| 1738020600 | 29.36 | -0.22 | -0.74 | 29.28 | 29.38 | 29.27 | 819330 |
| 1737761400 | 29.58 | 0.38 | 1.30 | 29.59 | 29.65 | 29.46 | 757551 |
| 1737675000 | 29.2 | 0 | 0.00 | 29.2 | 29.2 | 29.2 | 0 |
| 1737588600 | 29.2 | -0.06 | -0.21 | 29.29 | 29.32 | 29.19 | 822215 |
| 1737502200 | 29.26 | 0.3 | 1.04 | 29.2 | 29.275 | 29.07 | 980081 |
| 1737156600 | 28.96 | 0.3 | 1.05 | 28.81 | 29.155 | 28.8 | 591584 |
| 1737070200 | 28.66 | -0.09 | -0.31 | 28.76 | 28.79 | 28.66 | 622102 |
| 1736983800 | 28.75 | 0.36 | 1.27 | 28.71 | 28.795 | 28.63 | 818045 |
| 1736897400 | 28.39 | 0.28 | 1.00 | 28.4 | 28.4499 | 28.315 | 1309485 |
| 1736811000 | 28.11 | -0.06 | -0.21 | 27.97 | 28.12 | 27.97 | 1042849 |
| 1736551800 | 28.17 | -0.63 | -2.19 | 28.33 | 28.33 | 28.17 | 1343011 |
| 1736379000 | 28.8 | -0.1 | -0.35 | 28.71 | 28.8 | 28.64 | 873226 |
| 1736292600 | 28.9 | -0.15 | -0.52 | 29.17 | 29.21 | 28.875 | 673532 |
| 1736206200 | 29.05 | 0.07 | 0.24 | 29.05 | 29.36 | 29.05 | 718627 |
| 1735947000 | 28.98 | 0.1 | 0.35 | 29.02 | 29.0499 | 28.92 | 681800 |
| 1735860600 | 28.88 | -0.17 | -0.59 | 28.9 | 29.03 | 28.84 | 854569 |
| 1735687800 | 29.05 | -0.03 | -0.10 | 29.07 | 29.15 | 28.995 | 606142 |
| 1735601400 | 29.08 | -0.25 | -0.85 | 29.19 | 29.19 | 29.02 | 639024 |
| 1735342200 | 29.33 | -0.13 | -0.44 | 29.3 | 29.37 | 29.2201 | 624496 |
| 1735255800 | 29.46 | -0.04 | -0.14 | 29.33 | 29.55 | 29.33 | 1155447 |
| 1735077840 | 29.5 | 0.16 | 0.55 | 29.43 | 29.53 | 29.3804 | 317143 |
| 1734996600 | 29.34 | 0.24 | 0.82 | 29.18 | 29.36 | 29.1 | 1859944 |
| 1734737400 | 29.1 | 0.15 | 0.52 | 28.93 | 29.2731 | 28.91 | 1357347 |
| 1734651000 | 28.95 | 0.06 | 0.21 | 29.1 | 29.18 | 28.95 | 1553833 |
| 1734564600 | 28.89 | -0.68 | -2.30 | 29.5 | 29.6 | 28.82 | 2700091 |
| 1734478200 | 29.57 | 0.01 | 0.03 | 29.39 | 29.63 | 29.35 | 1026627 |
| 1734391800 | 29.56 | -0.24 | -0.81 | 29.77 | 29.77 | 29.485 | 1043823 |
| 1734132600 | 29.8 | -1.25 | -4.03 | 29.9 | 29.91 | 29.72 | 884480 |
| 1734046200 | 31.05 | -0.26 | -0.83 | 31.18 | 31.22 | 31.005 | 561456 |
| 1733959800 | 31.31 | 0.05 | 0.16 | 31.32 | 31.3287 | 31.1 | 392493 |
| 1733873400 | 31.26 | -0.71 | -2.22 | 31.4 | 31.48 | 31.26 | 678687 |
| 1733787000 | 31.97 | 1.04 | 3.36 | 31.88 | 32.21 | 31.88 | 992446 |
| 1733527800 | 30.93 | -0.03 | -0.10 | 31.1 | 31.15 | 30.93 | 457042 |
| 1733441400 | 30.96 | 0.17 | 0.55 | 30.92 | 31.02 | 30.92 | 361494 |
| 1733355000 | 30.79 | 0.03 | 0.10 | 30.87 | 30.87 | 30.735 | 477519 |
| 1733268600 | 30.76 | 0.21 | 0.69 | 30.62 | 30.78 | 30.58 | 926164 |
| 1733182200 | 30.55 | 0.02 | 0.07 | 30.49 | 30.625 | 30.39 | 540355 |
| 1732917840 | 30.53 | 0.14 | 0.46 | 30.08 | 30.555 | 30.06 | 570798 |
| 1732750200 | 30.39 | -0.05 | -0.16 | 30.54 | 30.62 | 30.305 | 710726 |
| 1732663800 | 30.44 | -0.21 | -0.69 | 30.6 | 30.6 | 30.395 | 520906 |
| 1732577400 | 30.65 | 0.05 | 0.16 | 30.68 | 30.7372 | 30.535 | 823410 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
