Schwab Fundamental Emerging Markets Equity ETF (FNDE)

Last Price40.43

Change-0.24 (-0.60%)

NYSE· Last Trade: Jul 16th, 1:06 PM EDT

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

Date Range:

2026-04-16 - 2026-07-16

Date	Open	High	Low	Close	Volume	Adjusted Close
7/15/2026	40.70	40.84	40.44	40.67	597,821	40.67
7/14/2026	40.46	40.61	40.38	40.44	1,082,325	40.44
7/13/2026	40.41	40.51	40.11	40.13	1,347,915	40.13
7/10/2026	40.34	40.59	40.26	40.53	397,355	40.53
7/09/2026	40.03	40.26	39.99	40.17	605,857	40.17
7/08/2026	39.75	39.98	39.58	39.91	874,234	39.91
7/07/2026	39.61	39.86	39.34	39.42	470,410	39.42
7/06/2026	39.88	40.16	39.82	40.12	732,343	40.12
7/02/2026	39.69	39.97	39.15	39.42	952,330	39.42
7/01/2026	39.26	39.67	39.26	39.40	1,227,960	39.40
6/30/2026	39.50	39.77	39.47	39.68	808,364	39.68
6/29/2026	39.40	39.60	39.14	39.58	909,981	39.58
6/26/2026	39.04	39.45	39.03	39.28	557,276	39.28
6/25/2026	39.83	39.83	39.28	39.50	702,887	39.50
6/24/2026	39.63	39.84	39.50	39.68	1,356,574	39.68
6/23/2026	40.18	40.48	40.17	40.23	681,294	40.04
6/22/2026	41.29	41.35	41.18	41.26	741,569	41.07
6/18/2026	40.91	40.99	40.80	40.94	516,092	40.75
6/17/2026	41.31	41.41	40.59	40.65	1,414,723	40.46
6/16/2026	41.21	41.38	41.09	41.11	495,656	40.92
6/15/2026	41.72	41.79	41.56	41.57	845,991	41.38
6/12/2026	40.89	41.09	40.76	41.00	694,823	40.81
6/11/2026	39.87	40.77	39.87	40.73	719,639	40.54
6/10/2026	40.00	40.28	39.77	39.79	898,491	39.60
6/09/2026	40.63	40.79	39.58	40.15	1,824,430	39.96
6/08/2026	40.43	40.51	40.17	40.22	944,326	40.03
6/05/2026	40.86	40.86	39.94	40.04	731,259	39.85
6/04/2026	41.39	41.55	41.27	41.51	728,234	41.32
6/03/2026	41.91	42.00	41.65	41.67	701,348	41.48
6/02/2026	42.13	42.43	42.11	42.35	872,534	42.15
6/01/2026	41.42	41.80	41.35	41.67	1,051,502	41.48
5/29/2026	41.32	41.32	41.07	41.12	1,233,622	40.93
5/28/2026	40.81	41.15	40.71	41.07	671,666	40.88
5/27/2026	41.28	41.37	41.02	41.13	751,936	40.94
5/26/2026	41.07	41.28	41.05	41.28	1,459,789	41.09
5/22/2026	40.54	40.70	40.43	40.57	591,765	40.38
5/21/2026	40.18	40.58	40.08	40.42	666,936	40.23
5/20/2026	40.12	40.48	40.03	40.38	675,820	40.19
5/19/2026	39.90	40.20	39.83	40.02	568,179	39.83
5/18/2026	40.46	40.46	40.13	40.35	733,049	40.16
5/15/2026	40.32	40.37	40.07	40.19	654,763	40.00
5/14/2026	41.04	41.27	40.96	41.15	523,218	40.96
5/13/2026	41.08	41.56	41.00	41.35	741,553	41.16
5/12/2026	41.19	41.22	40.78	41.11	1,016,478	40.92
5/11/2026	41.52	41.65	41.48	41.61	741,716	41.42
5/08/2026	41.49	41.64	41.44	41.56	926,144	41.37
5/07/2026	41.73	41.73	41.15	41.18	1,515,291	40.99
5/06/2026	41.48	41.77	41.42	41.74	661,742	41.55
5/05/2026	40.91	41.05	40.84	40.94	755,669	40.75
5/04/2026	40.61	40.71	40.28	40.42	992,140	40.23
5/01/2026	40.64	40.94	40.63	40.66	720,073	40.47
4/30/2026	40.29	40.76	40.16	40.70	549,423	40.51
4/29/2026	40.25	40.25	39.99	40.05	1,121,975	39.86
4/28/2026	40.04	40.26	39.99	40.25	1,208,543	40.06
4/27/2026	40.39	40.50	40.23	40.24	484,321	40.05
4/24/2026	40.30	40.49	40.20	40.48	638,510	40.29
4/23/2026	40.27	40.35	39.80	40.02	859,464	39.83
4/22/2026	40.50	40.62	40.45	40.52	610,778	40.33
4/21/2026	40.65	40.67	40.15	40.19	949,934	40.00
4/20/2026	40.60	40.68	40.46	40.64	1,091,075	40.45
4/17/2026	40.77	40.97	40.72	40.77	701,332	40.58
4/16/2026	40.40	40.52	40.23	40.41	528,426	40.22