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.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-01-27 | 27.32 | 27.22 | ↓$0.10 (-0.37%) | 27.17 | 27.32 | 376.75K |
| 2023-01-26 | 27.38 | 27.41 | ↑$0.03 (0.11%) | 27.23 | 27.41 | 447.01K |
| 2023-01-25 | 27.03 | 27.23 | ↑$0.20 (0.74%) | 26.97 | 27.25 | 534.95K |
| 2023-01-24 | 27.08 | 27.18 | ↑$0.10 (0.37%) | 27.03 | 27.19 | 343.82K |
| 2023-01-23 | 27.05 | 27.12 | ↑$0.07 (0.26%) | 26.99 | 27.25 | 659.85K |
| 2023-01-20 | 26.75 | 26.95 | ↑$0.20 (0.75%) | 26.69 | 26.95 | 304.63K |
| 2023-01-19 | 26.52 | 26.60 | ↑$0.08 (0.30%) | 26.47 | 26.66 | 487.88K |
| 2023-01-18 | 26.76 | 26.43 | ↓$0.33 (-1.23%) | 26.40 | 26.79 | 529.60K |
| 2023-01-17 | 26.52 | 26.56 | ↑$0.04 (0.15%) | 26.44 | 26.57 | 617.07K |
| 2023-01-13 | 26.43 | 26.62 | ↑$0.19 (0.72%) | 26.43 | 26.62 | 630.37K |
| 2023-01-12 | 26.32 | 26.47 | ↑$0.15 (0.57%) | 26.17 | 26.54 | 1M |
| 2023-01-11 | 26.14 | 26.30 | ↑$0.16 (0.61%) | 26.10 | 26.31 | 562.69K |
| 2023-01-10 | 26.01 | 26.12 | ↑$0.11 (0.42%) | 25.93 | 26.16 | 397.17K |
| 2023-01-09 | 26.03 | 25.96 | ↓$0.07 (-0.27%) | 25.96 | 26.13 | 591.18K |
| 2023-01-06 | 25.60 | 25.88 | ↑$0.28 (1.09%) | 25.49 | 25.90 | 635.53K |
| 2023-01-05 | 25.25 | 25.40 | ↑$0.15 (0.59%) | 25.25 | 25.45 | 795.24K |
| 2023-01-04 | 25.21 | 25.51 | ↑$0.30 (1.19%) | 25.12 | 25.52 | 746.31K |
| 2023-01-03 | 24.98 | 24.92 | ↓$0.06 (-0.24%) | 24.88 | 25.14 | 631.34K |
| 2022-12-30 | 24.92 | 24.78 | ↓$0.14 (-0.56%) | 24.71 | 25.01 | 731.98K |
| 2022-12-29 | 24.95 | 25.01 | ↑$0.06 (0.24%) | 24.95 | 25.08 | 619.36K |
| 2022-12-28 | 24.92 | 24.67 | ↓$0.25 (-1.00%) | 24.67 | 24.95 | 780.40K |
| 2022-12-27 | 24.82 | 24.99 | ↑$0.17 (0.68%) | 24.82 | 25.12 | 713.53K |
| 2022-12-23 | 24.62 | 24.67 | ↑$0.05 (0.20%) | 24.56 | 24.73 | 819.05K |
| 2022-12-22 | 24.68 | 24.57 | ↓$0.11 (-0.45%) | 24.38 | 24.68 | 572.67K |
| 2022-12-21 | 24.57 | 24.75 | ↑$0.18 (0.73%) | 24.51 | 24.75 | 789.32K |
| 2022-12-20 | 24.49 | 24.52 | ↑$0.03 (0.12%) | 24.47 | 24.63 | 1.02M |
| 2022-12-19 | 24.62 | 24.54 | ↓$0.08 (-0.32%) | 24.49 | 24.65 | 785.29K |
| 2022-12-16 | 24.54 | 24.51 | ↓$0.03 (-0.12%) | 24.45 | 24.62 | 1.81M |
| 2022-12-15 | 24.70 | 24.45 | ↓$0.25 (-1.01%) | 24.44 | 24.73 | 1.29M |
| 2022-12-14 | 24.82 | 24.86 | ↑$0.04 (0.16%) | 24.71 | 24.94 | 0.93M |
Create an account or log in to view more rows.
$FNDE im in.
$FNDE what a horse shit show!
$FNDE puts r going to print tomorrow
$FNDE Sleep well my bulls
sleep well
$FNDE id rather have a dip then rip than a gap and crap
$FNDE whats the target for Friday close?
$FNDE lmfao
lfg babies
$FNDE LFGGGGGG
$FNDE due for a spike!
$FNDE Rug pull soon?