Schwab Fundamental Emerging Markets Large Company Index ETF (FNDE) Historical Stock Data
35.46 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FNDE is down -0.03% a day on average. There have been 16 days where Schwab Fundamental Emerging Markets Large Company Index ETF closed green and 14 days where FNDE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-15 | 35.69 | 35.46 | ↓$0.23 (-0.64%) | 35.44 | 35.69 | 2.21M |
| 2025-12-12 | 35.82 | 35.41 | ↓$0.41 (-1.14%) | 35.31 | 35.83 | 1.56M |
| 2025-12-11 | 35.58 | 35.71 | ↑$0.13 (0.37%) | 35.50 | 35.76 | 2.07M |
| 2025-12-10 | 36.87 | 37.06 | ↑$0.19 (0.52%) | 36.79 | 37.15 | 1.72M |
| 2025-12-09 | 36.73 | 36.81 | ↑$0.08 (0.22%) | 36.63 | 36.85 | 1.54M |
| 2025-12-08 | 37.14 | 36.98 | ↓$0.16 (-0.43%) | 36.88 | 37.14 | 1.89M |
| 2025-12-05 | 37.50 | 37.16 | ↓$0.34 (-0.91%) | 37.12 | 37.62 | 2.74M |
| 2025-12-04 | 37.24 | 37.18 | ↓$0.06 (-0.16%) | 37.10 | 37.24 | 1.28M |
| 2025-12-03 | 37.04 | 37.18 | ↑$0.14 (0.38%) | 37.00 | 37.19 | 1.38M |
| 2025-12-02 | 37.11 | 37.09 | ↓$0.02 (-0.05%) | 36.90 | 37.11 | 3.18M |
| 2025-12-01 | 37.00 | 37.11 | ↑$0.11 (0.30%) | 37.00 | 37.17 | 2.07M |
| 2025-11-28 | 36.93 | 37.04 | ↑$0.11 (0.30%) | 36.90 | 37.05 | 476.50K |
| 2025-11-26 | 36.83 | 36.93 | ↑$0.10 (0.27%) | 36.75 | 36.99 | 1.82M |
| 2025-11-25 | 36.60 | 36.72 | ↑$0.12 (0.33%) | 36.41 | 36.73 | 2.08M |
| 2025-11-24 | 36.36 | 36.57 | ↑$0.21 (0.58%) | 36.35 | 36.60 | 1.58M |
| 2025-11-21 | 36.12 | 36.34 | ↑$0.22 (0.61%) | 35.94 | 36.48 | 1.02M |
| 2025-11-20 | 37.09 | 36.34 | ↓$0.75 (-2.02%) | 36.34 | 37.12 | 1.48M |
| 2025-11-19 | 36.79 | 36.76 | ↓$0.03 (-0.08%) | 36.65 | 36.94 | 861.41K |
| 2025-11-18 | 36.73 | 36.84 | ↑$0.11 (0.30%) | 36.62 | 36.96 | 2.66M |
| 2025-11-17 | 37.05 | 36.93 | ↓$0.12 (-0.32%) | 36.83 | 37.24 | 1.01M |
| 2025-11-14 | 37.27 | 37.43 | ↑$0.16 (0.43%) | 37.17 | 37.62 | 1.70M |
| 2025-11-13 | 37.82 | 37.41 | ↓$0.41 (-1.08%) | 37.36 | 37.84 | 1.08M |
| 2025-11-12 | 37.75 | 37.71 | ↓$0.04 (-0.11%) | 37.62 | 37.75 | 1.31M |
| 2025-11-11 | 37.59 | 37.68 | ↑$0.09 (0.24%) | 37.57 | 37.75 | 1.19M |
| 2025-11-10 | 37.40 | 37.52 | ↑$0.12 (0.32%) | 37.28 | 37.55 | 1.34M |
| 2025-11-07 | 36.77 | 37.05 | ↑$0.28 (0.76%) | 36.62 | 37.05 | 1.82M |
| 2025-11-06 | 37.14 | 36.93 | ↓$0.21 (-0.57%) | 36.85 | 37.22 | 1.55M |
| 2025-11-05 | 36.72 | 36.98 | ↑$0.26 (0.71%) | 36.70 | 37.04 | 1.54M |
| 2025-11-04 | 36.58 | 36.55 | ↓$0.03 (-0.08%) | 36.51 | 36.76 | 1.42M |
| 2025-11-03 | 37.01 | 37.00 | ↓$0.01 (-0.03%) | 36.83 | 37.04 | 1.40M |
Create an account or log in to view more rows.
$FNDE what calls are you guys jacked to the tits on?
$FNDE nice
$FNDE in it to win it
$FNDE keep inchin
$FNDE I actually want the market pullback 5% is pretty crazy how this market keep going and going
$FNDE headed back to all time highs shortly
$FNDE i hate money so im buying
$FNDE Algorithms are playing games
$FNDE pressure
$FNDE happy weekend!