Schwab Fundamental Emerging Markets Equity ETF (FNDE)
NYSEARCA: FNDE · Real-Time Price · USD
38.02
-0.61 (-1.58%)
At close: Mar 5, 2026, 4:00 PM EST
38.02
0.00 (0.00%)
After-hours: Mar 5, 2026, 6:30 PM EST
FNDE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 38.15 | 38.38 | 37.63 | 38.02 | 38.02 | -1.58% | 866,153 |
| Mar 4, 2026 | 38.52 | 38.75 | 38.34 | 38.63 | 38.63 | 0.16% | 1,114,860 |
| Mar 3, 2026 | 38.50 | 38.73 | 37.69 | 38.57 | 38.57 | -3.31% | 1,567,802 |
| Mar 2, 2026 | 39.60 | 40.07 | 39.57 | 39.89 | 39.89 | -1.02% | 1,263,009 |
| Feb 27, 2026 | 40.23 | 40.42 | 40.17 | 40.30 | 40.30 | -0.20% | 1,151,536 |
| Feb 26, 2026 | 40.52 | 40.52 | 40.05 | 40.38 | 40.38 | -1.22% | 1,066,074 |
| Feb 25, 2026 | 40.88 | 40.92 | 40.63 | 40.88 | 40.88 | 1.01% | 877,826 |
| Feb 24, 2026 | 40.26 | 40.60 | 40.18 | 40.47 | 40.47 | 1.12% | 1,272,525 |
| Feb 23, 2026 | 40.21 | 40.37 | 39.94 | 40.02 | 40.02 | -0.72% | 1,203,379 |
| Feb 20, 2026 | 39.59 | 40.31 | 39.55 | 40.31 | 40.31 | 1.59% | 2,563,708 |
| Feb 19, 2026 | 39.53 | 39.69 | 39.39 | 39.68 | 39.68 | -0.08% | 1,082,651 |
| Feb 18, 2026 | 39.79 | 40.00 | 39.63 | 39.71 | 39.71 | 0.28% | 1,389,085 |
| Feb 17, 2026 | 39.48 | 39.65 | 39.16 | 39.60 | 39.60 | -0.13% | 1,087,321 |
| Feb 13, 2026 | 39.53 | 39.68 | 39.28 | 39.65 | 39.65 | -0.25% | 1,601,010 |
| Feb 12, 2026 | 40.42 | 40.42 | 39.68 | 39.75 | 39.75 | -1.46% | 1,148,528 |
| Feb 11, 2026 | 40.14 | 40.40 | 39.96 | 40.34 | 40.34 | 1.28% | 1,642,534 |
| Feb 10, 2026 | 39.84 | 39.93 | 39.70 | 39.83 | 39.83 | 0.28% | 1,302,779 |
| Feb 9, 2026 | 39.39 | 39.78 | 39.35 | 39.72 | 39.72 | 0.84% | 1,661,673 |
| Feb 6, 2026 | 39.01 | 39.40 | 39.01 | 39.39 | 39.39 | 2.21% | 1,085,008 |
| Feb 5, 2026 | 38.75 | 38.93 | 38.50 | 38.54 | 38.54 | -0.95% | 1,646,131 |
| Feb 4, 2026 | 39.35 | 39.35 | 38.73 | 38.91 | 38.91 | -0.28% | 1,647,384 |
| Feb 3, 2026 | 39.05 | 39.16 | 38.68 | 39.02 | 39.02 | 0.52% | 2,304,527 |
| Feb 2, 2026 | 38.48 | 38.87 | 38.46 | 38.82 | 38.82 | -0.03% | 1,550,663 |
| Jan 30, 2026 | 39.29 | 39.41 | 38.60 | 38.83 | 38.83 | -2.68% | 2,074,428 |
| Jan 29, 2026 | 40.02 | 40.28 | 39.40 | 39.90 | 39.90 | 0.05% | 1,554,688 |
| Jan 28, 2026 | 39.87 | 39.92 | 39.64 | 39.88 | 39.88 | 0.63% | 1,077,525 |
| Jan 27, 2026 | 39.33 | 39.64 | 39.31 | 39.63 | 39.63 | 1.69% | 1,198,387 |
| Jan 26, 2026 | 38.96 | 39.14 | 38.93 | 38.97 | 38.97 | 0.41% | 1,249,458 |
| Jan 23, 2026 | 38.48 | 38.84 | 38.42 | 38.81 | 38.81 | 0.62% | 1,221,088 |
| Jan 22, 2026 | 38.50 | 38.77 | 38.46 | 38.57 | 38.57 | 1.23% | 1,845,578 |
| Jan 21, 2026 | 37.98 | 38.24 | 37.92 | 38.10 | 38.10 | 1.17% | 3,097,749 |
| Jan 20, 2026 | 37.60 | 37.86 | 37.59 | 37.66 | 37.66 | -0.24% | 1,075,667 |
| Jan 16, 2026 | 37.81 | 37.81 | 37.59 | 37.75 | 37.75 | -0.74% | 979,753 |
| Jan 15, 2026 | 38.00 | 38.19 | 37.87 | 38.03 | 38.03 | 0.42% | 1,155,125 |
| Jan 14, 2026 | 37.63 | 37.87 | 37.63 | 37.87 | 37.87 | 0.85% | 1,569,364 |
| Jan 13, 2026 | 37.59 | 37.63 | 37.41 | 37.55 | 37.55 | -0.08% | 1,824,077 |
| Jan 12, 2026 | 37.18 | 37.60 | 37.18 | 37.58 | 37.58 | 1.46% | 1,120,419 |
| Jan 9, 2026 | 36.93 | 37.06 | 36.86 | 37.04 | 37.04 | 0.22% | 1,430,237 |
| Jan 8, 2026 | 36.70 | 36.96 | 36.70 | 36.96 | 36.96 | -0.14% | 1,042,778 |
| Jan 7, 2026 | 37.11 | 37.11 | 36.95 | 37.01 | 37.01 | -0.59% | 1,135,880 |
| Jan 6, 2026 | 37.26 | 37.37 | 37.22 | 37.23 | 37.23 | 0.59% | 996,591 |
| Jan 5, 2026 | 36.77 | 37.02 | 36.69 | 37.01 | 37.01 | 0.52% | 1,223,112 |
| Jan 2, 2026 | 36.64 | 36.83 | 36.60 | 36.82 | 36.82 | 2.11% | 898,574 |
| Dec 31, 2025 | 36.17 | 36.17 | 36.04 | 36.06 | 36.06 | -0.28% | 664,706 |
| Dec 30, 2025 | 36.18 | 36.25 | 36.14 | 36.16 | 36.16 | 0.61% | 1,334,305 |
| Dec 29, 2025 | 35.96 | 36.00 | 35.85 | 35.94 | 35.94 | -0.75% | 1,617,579 |
| Dec 26, 2025 | 36.05 | 36.21 | 36.05 | 36.21 | 36.21 | 0.50% | 1,354,033 |
| Dec 24, 2025 | 36.00 | 36.05 | 35.96 | 36.03 | 36.03 | 0.03% | 727,342 |
| Dec 23, 2025 | 35.80 | 36.03 | 35.77 | 36.02 | 36.02 | 0.67% | 1,186,194 |
| Dec 22, 2025 | 35.72 | 35.79 | 35.68 | 35.78 | 35.78 | 0.59% | 1,715,574 |
| Dec 19, 2025 | 35.53 | 35.72 | 35.53 | 35.57 | 35.57 | 0.62% | 1,302,596 |
| Dec 18, 2025 | 35.38 | 35.53 | 35.30 | 35.35 | 35.35 | 0.91% | 1,748,145 |
| Dec 17, 2025 | 35.30 | 35.36 | 34.99 | 35.03 | 35.03 | -0.54% | 3,201,927 |
| Dec 16, 2025 | 35.23 | 35.25 | 35.05 | 35.22 | 35.22 | -0.68% | 4,022,713 |
| Dec 15, 2025 | 35.69 | 35.69 | 35.44 | 35.46 | 35.46 | 0.14% | 2,207,576 |
| Dec 12, 2025 | 35.82 | 35.83 | 35.31 | 35.41 | 35.41 | -0.84% | 1,558,633 |
| Dec 11, 2025 | 35.58 | 35.76 | 35.50 | 35.71 | 35.71 | -3.64% | 2,073,706 |
| Dec 10, 2025 | 36.87 | 37.15 | 36.79 | 37.06 | 35.76 | 0.68% | 1,722,636 |
| Dec 9, 2025 | 36.73 | 36.85 | 36.63 | 36.81 | 35.52 | -0.46% | 1,550,247 |
| Dec 8, 2025 | 37.14 | 37.14 | 36.88 | 36.98 | 35.68 | -0.48% | 1,906,354 |
| Dec 5, 2025 | 37.50 | 37.62 | 37.12 | 37.16 | 35.86 | -0.05% | 2,751,797 |
| Dec 4, 2025 | 37.24 | 37.24 | 37.10 | 37.18 | 35.88 | - | 1,283,796 |
| Dec 3, 2025 | 37.04 | 37.19 | 37.00 | 37.18 | 35.88 | 0.24% | 1,383,881 |
| Dec 2, 2025 | 37.11 | 37.11 | 36.90 | 37.09 | 35.79 | -0.05% | 3,181,243 |
| Dec 1, 2025 | 37.00 | 37.17 | 37.00 | 37.11 | 35.81 | 0.19% | 2,096,513 |
| Nov 28, 2025 | 36.93 | 37.05 | 36.90 | 37.04 | 35.74 | 0.30% | 476,499 |
| Nov 26, 2025 | 36.83 | 36.99 | 36.75 | 36.93 | 35.64 | 0.57% | 1,823,074 |
| Nov 25, 2025 | 36.60 | 36.73 | 36.40 | 36.72 | 35.43 | 0.41% | 2,082,402 |
| Nov 24, 2025 | 36.36 | 36.61 | 36.35 | 36.57 | 35.29 | 0.63% | 1,586,507 |
| Nov 21, 2025 | 36.12 | 36.48 | 35.94 | 36.34 | 35.07 | - | 1,017,125 |
| Nov 20, 2025 | 37.09 | 37.12 | 36.34 | 36.34 | 35.07 | -1.14% | 1,480,524 |
| Nov 19, 2025 | 36.79 | 36.94 | 36.65 | 36.76 | 35.47 | -0.22% | 864,709 |
| Nov 18, 2025 | 36.73 | 36.96 | 36.61 | 36.84 | 35.55 | -0.24% | 2,678,088 |
| Nov 17, 2025 | 37.05 | 37.24 | 36.83 | 36.93 | 35.64 | -1.34% | 1,014,612 |
| Nov 14, 2025 | 37.27 | 37.63 | 37.16 | 37.43 | 36.12 | 0.05% | 1,700,445 |
| Nov 13, 2025 | 37.82 | 37.84 | 37.36 | 37.41 | 36.10 | -0.80% | 1,085,581 |
| Nov 12, 2025 | 37.76 | 37.76 | 37.61 | 37.71 | 36.39 | 0.08% | 1,309,750 |
| Nov 11, 2025 | 37.59 | 37.75 | 37.57 | 37.68 | 36.36 | 0.43% | 1,192,559 |
| Nov 10, 2025 | 37.40 | 37.55 | 37.28 | 37.52 | 36.21 | 1.27% | 1,342,533 |
| Nov 7, 2025 | 36.77 | 37.05 | 36.62 | 37.05 | 35.75 | 0.32% | 1,822,950 |
| Nov 6, 2025 | 37.14 | 37.22 | 36.85 | 36.93 | 35.64 | -0.14% | 1,557,084 |
| Nov 5, 2025 | 36.72 | 37.04 | 36.69 | 36.98 | 35.68 | 1.18% | 1,544,924 |
| Nov 4, 2025 | 36.58 | 36.76 | 36.51 | 36.55 | 35.27 | -1.22% | 1,427,330 |
| Nov 3, 2025 | 37.01 | 37.04 | 36.83 | 37.00 | 35.70 | 0.22% | 1,404,930 |
| Oct 31, 2025 | 36.90 | 36.95 | 36.77 | 36.92 | 35.63 | -0.43% | 1,264,057 |
| Oct 30, 2025 | 37.08 | 37.24 | 37.01 | 37.08 | 35.78 | -0.91% | 1,767,180 |
| Oct 29, 2025 | 37.55 | 37.59 | 37.25 | 37.42 | 36.11 | 0.40% | 1,791,954 |
| Oct 28, 2025 | 37.08 | 37.30 | 37.03 | 37.27 | 35.96 | 0.16% | 1,297,300 |
| Oct 27, 2025 | 37.17 | 37.22 | 37.08 | 37.21 | 35.91 | 0.84% | 996,844 |
| Oct 24, 2025 | 36.98 | 37.01 | 36.89 | 36.90 | 35.61 | 0.46% | 1,351,955 |
| Oct 23, 2025 | 36.62 | 36.83 | 36.61 | 36.73 | 35.44 | 1.10% | 1,947,616 |
| Oct 22, 2025 | 36.33 | 36.50 | 36.14 | 36.33 | 35.06 | 0.22% | 1,602,829 |
| Oct 21, 2025 | 36.39 | 36.40 | 36.24 | 36.25 | 34.98 | -0.96% | 1,383,866 |
| Oct 20, 2025 | 36.37 | 36.65 | 36.37 | 36.60 | 35.32 | 1.22% | 1,401,465 |
| Oct 17, 2025 | 35.89 | 36.23 | 35.89 | 36.16 | 34.89 | - | 1,677,984 |
| Oct 16, 2025 | 36.20 | 36.39 | 36.07 | 36.16 | 34.89 | 0.58% | 1,677,841 |
| Oct 15, 2025 | 35.88 | 36.04 | 35.72 | 35.95 | 34.69 | 1.15% | 1,905,398 |
| Oct 14, 2025 | 35.33 | 35.76 | 35.27 | 35.54 | 34.29 | -0.45% | 2,247,487 |
| Oct 13, 2025 | 35.72 | 35.83 | 35.58 | 35.70 | 34.45 | 2.65% | 1,799,924 |
| Oct 10, 2025 | 36.02 | 36.07 | 34.69 | 34.78 | 33.56 | -3.39% | 2,033,635 |