Schwab Fundamental Emerging Markets Large Company Index ETF (FNDE) Historical Stock Data

27.22 ↓0.19 (-0.69%)
As of January 27, 2023, 3:56pm EST.

Historical Data

In the past 30 trading days, FNDE is up 0.15% a day on average. There have been 20 days where Schwab Fundamental Emerging Markets Large Company Index ETF closed green and 10 days where FNDE closed red.

DateOpenCloseChangeLowHighVolume
2023-01-2727.3227.22↓$0.10 (-0.37%)27.1727.32376.75K
2023-01-2627.3827.41↑$0.03 (0.11%)27.2327.41447.01K
2023-01-2527.0327.23↑$0.20 (0.74%)26.9727.25534.95K
2023-01-2427.0827.18↑$0.10 (0.37%)27.0327.19343.82K
2023-01-2327.0527.12↑$0.07 (0.26%)26.9927.25659.85K
2023-01-2026.7526.95↑$0.20 (0.75%)26.6926.95304.63K
2023-01-1926.5226.60↑$0.08 (0.30%)26.4726.66487.88K
2023-01-1826.7626.43↓$0.33 (-1.23%)26.4026.79529.60K
2023-01-1726.5226.56↑$0.04 (0.15%)26.4426.57617.07K
2023-01-1326.4326.62↑$0.19 (0.72%)26.4326.62630.37K
2023-01-1226.3226.47↑$0.15 (0.57%)26.1726.541M
2023-01-1126.1426.30↑$0.16 (0.61%)26.1026.31562.69K
2023-01-1026.0126.12↑$0.11 (0.42%)25.9326.16397.17K
2023-01-0926.0325.96↓$0.07 (-0.27%)25.9626.13591.18K
2023-01-0625.6025.88↑$0.28 (1.09%)25.4925.90635.53K
2023-01-0525.2525.40↑$0.15 (0.59%)25.2525.45795.24K
2023-01-0425.2125.51↑$0.30 (1.19%)25.1225.52746.31K
2023-01-0324.9824.92↓$0.06 (-0.24%)24.8825.14631.34K
2022-12-3024.9224.78↓$0.14 (-0.56%)24.7125.01731.98K
2022-12-2924.9525.01↑$0.06 (0.24%)24.9525.08619.36K
2022-12-2824.9224.67↓$0.25 (-1.00%)24.6724.95780.40K
2022-12-2724.8224.99↑$0.17 (0.68%)24.8225.12713.53K
2022-12-2324.6224.67↑$0.05 (0.20%)24.5624.73819.05K
2022-12-2224.6824.57↓$0.11 (-0.45%)24.3824.68572.67K
2022-12-2124.5724.75↑$0.18 (0.73%)24.5124.75789.32K
2022-12-2024.4924.52↑$0.03 (0.12%)24.4724.631.02M
2022-12-1924.6224.54↓$0.08 (-0.32%)24.4924.65785.29K
2022-12-1624.5424.51↓$0.03 (-0.12%)24.4524.621.81M
2022-12-1524.7024.45↓$0.25 (-1.01%)24.4424.731.29M
2022-12-1424.8224.86↑$0.04 (0.16%)24.7124.940.93M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

a

$FNDE im in.

0 Like Report
dogefan77

$FNDE Sleep well my bulls
sleep well

0 Like Report
jchonnee

$FNDE id rather have a dip then rip than a gap and crap

0 Like Report
ihatenewegg

$FNDE whats the target for Friday close?

0 Like Report