Schwab Fundamental Emerging Markets Equity ETF (FNDE)
NYSEARCA: FNDE · Real-Time Price · USD
37.16
-0.02 (-0.05%)
At close: Dec 5, 2025, 4:00 PM EST
37.16
0.00 (-0.01%)
After-hours: Dec 5, 2025, 8:00 PM EST
FNDE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 37.50 | 37.62 | 37.12 | 37.16 | 37.16 | -0.05% | 2,751,797 |
| Dec 4, 2025 | 37.24 | 37.24 | 37.10 | 37.18 | 37.18 | - | 1,283,796 |
| Dec 3, 2025 | 37.04 | 37.19 | 37.00 | 37.18 | 37.18 | 0.24% | 1,383,881 |
| Dec 2, 2025 | 37.11 | 37.11 | 36.90 | 37.09 | 37.09 | -0.05% | 3,181,243 |
| Dec 1, 2025 | 37.00 | 37.17 | 37.00 | 37.11 | 37.11 | 0.19% | 2,096,513 |
| Nov 28, 2025 | 36.93 | 37.05 | 36.90 | 37.04 | 37.04 | 0.30% | 476,499 |
| Nov 26, 2025 | 36.83 | 36.99 | 36.75 | 36.93 | 36.93 | 0.57% | 1,823,074 |
| Nov 25, 2025 | 36.60 | 36.73 | 36.40 | 36.72 | 36.72 | 0.41% | 2,082,402 |
| Nov 24, 2025 | 36.36 | 36.61 | 36.35 | 36.57 | 36.57 | 0.63% | 1,586,507 |
| Nov 21, 2025 | 36.12 | 36.48 | 35.94 | 36.34 | 36.34 | - | 1,017,125 |
| Nov 20, 2025 | 37.09 | 37.12 | 36.34 | 36.34 | 36.34 | -1.14% | 1,480,524 |
| Nov 19, 2025 | 36.79 | 36.94 | 36.65 | 36.76 | 36.76 | -0.22% | 864,709 |
| Nov 18, 2025 | 36.73 | 36.96 | 36.61 | 36.84 | 36.84 | -0.24% | 2,678,088 |
| Nov 17, 2025 | 37.05 | 37.24 | 36.83 | 36.93 | 36.93 | -1.34% | 1,014,612 |
| Nov 14, 2025 | 37.27 | 37.63 | 37.16 | 37.43 | 37.43 | 0.05% | 1,700,445 |
| Nov 13, 2025 | 37.82 | 37.84 | 37.36 | 37.41 | 37.41 | -0.80% | 1,085,581 |
| Nov 12, 2025 | 37.76 | 37.76 | 37.61 | 37.71 | 37.71 | 0.08% | 1,309,750 |
| Nov 11, 2025 | 37.59 | 37.75 | 37.57 | 37.68 | 37.68 | 0.43% | 1,192,559 |
| Nov 10, 2025 | 37.40 | 37.55 | 37.28 | 37.52 | 37.52 | 1.27% | 1,342,533 |
| Nov 7, 2025 | 36.77 | 37.05 | 36.62 | 37.05 | 37.05 | 0.32% | 1,822,950 |
| Nov 6, 2025 | 37.14 | 37.22 | 36.85 | 36.93 | 36.93 | -0.14% | 1,557,084 |
| Nov 5, 2025 | 36.72 | 37.04 | 36.69 | 36.98 | 36.98 | 1.18% | 1,544,924 |
| Nov 4, 2025 | 36.58 | 36.76 | 36.51 | 36.55 | 36.55 | -1.22% | 1,427,330 |
| Nov 3, 2025 | 37.01 | 37.04 | 36.83 | 37.00 | 37.00 | 0.22% | 1,404,930 |
| Oct 31, 2025 | 36.90 | 36.95 | 36.77 | 36.92 | 36.92 | -0.43% | 1,264,057 |
| Oct 30, 2025 | 37.08 | 37.24 | 37.01 | 37.08 | 37.08 | -0.91% | 1,767,180 |
| Oct 29, 2025 | 37.55 | 37.59 | 37.25 | 37.42 | 37.42 | 0.40% | 1,791,954 |
| Oct 28, 2025 | 37.08 | 37.30 | 37.03 | 37.27 | 37.27 | 0.16% | 1,297,300 |
| Oct 27, 2025 | 37.17 | 37.22 | 37.08 | 37.21 | 37.21 | 0.84% | 996,844 |
| Oct 24, 2025 | 36.98 | 37.01 | 36.89 | 36.90 | 36.90 | 0.46% | 1,351,955 |
| Oct 23, 2025 | 36.62 | 36.83 | 36.61 | 36.73 | 36.73 | 1.10% | 1,947,616 |
| Oct 22, 2025 | 36.33 | 36.50 | 36.14 | 36.33 | 36.33 | 0.22% | 1,602,829 |
| Oct 21, 2025 | 36.39 | 36.40 | 36.24 | 36.25 | 36.25 | -0.96% | 1,383,866 |
| Oct 20, 2025 | 36.37 | 36.65 | 36.37 | 36.60 | 36.60 | 1.22% | 1,401,465 |
| Oct 17, 2025 | 35.89 | 36.23 | 35.89 | 36.16 | 36.16 | - | 1,677,984 |
| Oct 16, 2025 | 36.20 | 36.39 | 36.07 | 36.16 | 36.16 | 0.58% | 1,677,841 |
| Oct 15, 2025 | 35.88 | 36.04 | 35.72 | 35.95 | 35.95 | 1.15% | 1,905,398 |
| Oct 14, 2025 | 35.33 | 35.76 | 35.27 | 35.54 | 35.54 | -0.45% | 2,247,487 |
| Oct 13, 2025 | 35.72 | 35.83 | 35.58 | 35.70 | 35.70 | 2.65% | 1,799,924 |
| Oct 10, 2025 | 36.02 | 36.07 | 34.69 | 34.78 | 34.78 | -3.39% | 2,033,635 |
| Oct 9, 2025 | 36.43 | 36.43 | 35.94 | 36.00 | 36.00 | -0.85% | 1,696,332 |
| Oct 8, 2025 | 36.18 | 36.31 | 36.13 | 36.31 | 36.31 | 0.58% | 870,355 |
| Oct 7, 2025 | 36.42 | 36.42 | 36.07 | 36.10 | 36.10 | -0.69% | 1,741,134 |
| Oct 6, 2025 | 36.28 | 36.41 | 36.26 | 36.35 | 36.35 | 0.08% | 1,507,250 |
| Oct 3, 2025 | 36.36 | 36.43 | 36.24 | 36.32 | 36.32 | 0.08% | 1,793,548 |
| Oct 2, 2025 | 36.49 | 36.49 | 36.18 | 36.29 | 36.29 | -0.06% | 1,353,380 |
| Oct 1, 2025 | 36.24 | 36.38 | 36.24 | 36.31 | 36.31 | 0.41% | 2,158,968 |
| Sep 30, 2025 | 36.18 | 36.22 | 36.05 | 36.16 | 36.16 | 0.08% | 1,860,024 |
| Sep 29, 2025 | 36.15 | 36.26 | 36.11 | 36.13 | 36.13 | 0.75% | 2,016,899 |
| Sep 26, 2025 | 35.71 | 35.87 | 35.67 | 35.86 | 35.86 | 0.11% | 1,647,919 |
| Sep 25, 2025 | 35.83 | 35.92 | 35.69 | 35.82 | 35.82 | -0.47% | 1,842,248 |
| Sep 24, 2025 | 36.03 | 36.12 | 35.94 | 35.99 | 35.99 | - | 1,812,093 |
| Sep 23, 2025 | 35.96 | 36.14 | 35.95 | 35.99 | 35.99 | 0.14% | 1,848,752 |
| Sep 22, 2025 | 35.87 | 35.97 | 35.78 | 35.94 | 35.94 | -0.14% | 1,519,665 |
| Sep 19, 2025 | 36.06 | 36.11 | 35.96 | 35.99 | 35.99 | -0.03% | 2,541,736 |
| Sep 18, 2025 | 35.99 | 36.05 | 35.87 | 36.00 | 36.00 | -0.85% | 1,671,712 |
| Sep 17, 2025 | 36.31 | 36.53 | 36.10 | 36.31 | 36.31 | 0.53% | 1,407,925 |
| Sep 16, 2025 | 36.03 | 36.15 | 35.92 | 36.12 | 36.12 | 0.33% | 1,872,293 |
| Sep 15, 2025 | 35.95 | 36.02 | 35.87 | 36.00 | 36.00 | 0.64% | 1,377,541 |
| Sep 12, 2025 | 35.78 | 35.83 | 35.73 | 35.77 | 35.77 | -0.17% | 1,121,519 |
| Sep 11, 2025 | 35.53 | 35.83 | 35.49 | 35.83 | 35.83 | 1.33% | 1,490,978 |
| Sep 10, 2025 | 35.43 | 35.48 | 35.34 | 35.36 | 35.36 | 0.57% | 1,521,805 |
| Sep 9, 2025 | 35.11 | 35.26 | 35.11 | 35.16 | 35.16 | 0.49% | 1,496,640 |
| Sep 8, 2025 | 34.92 | 35.00 | 34.80 | 34.99 | 34.99 | 0.98% | 1,247,868 |
| Sep 5, 2025 | 34.70 | 34.83 | 34.51 | 34.65 | 34.65 | 1.08% | 1,998,218 |
| Sep 4, 2025 | 34.21 | 34.28 | 34.07 | 34.28 | 34.28 | -0.32% | 1,013,151 |
| Sep 3, 2025 | 34.43 | 34.47 | 34.35 | 34.39 | 34.39 | -0.06% | 1,572,688 |
| Sep 2, 2025 | 34.12 | 34.42 | 34.09 | 34.41 | 34.41 | -0.09% | 1,975,315 |
| Aug 29, 2025 | 34.34 | 34.47 | 34.30 | 34.44 | 34.44 | -0.23% | 1,959,314 |
| Aug 28, 2025 | 34.35 | 34.54 | 34.31 | 34.52 | 34.52 | 0.52% | 631,215 |
| Aug 27, 2025 | 34.18 | 34.35 | 34.09 | 34.34 | 34.34 | -0.84% | 1,514,177 |
| Aug 26, 2025 | 34.65 | 34.68 | 34.54 | 34.63 | 34.63 | -0.23% | 456,982 |
| Aug 25, 2025 | 34.79 | 34.89 | 34.71 | 34.71 | 34.71 | -0.32% | 1,434,379 |
| Aug 22, 2025 | 34.33 | 34.87 | 34.32 | 34.82 | 34.82 | 1.63% | 1,439,650 |
| Aug 21, 2025 | 34.19 | 34.28 | 34.15 | 34.26 | 34.26 | 0.12% | 552,551 |
| Aug 20, 2025 | 34.18 | 34.26 | 34.07 | 34.22 | 34.22 | 0.03% | 1,329,515 |
| Aug 19, 2025 | 34.34 | 34.40 | 34.15 | 34.21 | 34.21 | -0.84% | 737,084 |
| Aug 18, 2025 | 34.50 | 34.51 | 34.43 | 34.50 | 34.50 | 0.35% | 643,785 |
| Aug 15, 2025 | 34.42 | 34.43 | 34.33 | 34.38 | 34.38 | 0.06% | 1,156,177 |
| Aug 14, 2025 | 34.38 | 34.47 | 34.28 | 34.36 | 34.36 | -1.09% | 460,149 |
| Aug 13, 2025 | 34.68 | 34.80 | 34.68 | 34.74 | 34.74 | 0.72% | 1,126,069 |
| Aug 12, 2025 | 34.19 | 34.50 | 34.19 | 34.49 | 34.49 | 1.62% | 501,378 |
| Aug 11, 2025 | 34.01 | 34.04 | 33.89 | 33.94 | 33.94 | -0.29% | 1,199,601 |
| Aug 8, 2025 | 34.03 | 34.09 | 33.99 | 34.04 | 34.04 | -0.18% | 1,336,811 |
| Aug 7, 2025 | 34.12 | 34.18 | 34.00 | 34.10 | 34.10 | 1.04% | 562,414 |
| Aug 6, 2025 | 33.71 | 33.80 | 33.64 | 33.75 | 33.75 | 0.36% | 1,352,799 |
| Aug 5, 2025 | 33.67 | 33.75 | 33.55 | 33.63 | 33.63 | 0.51% | 547,726 |
| Aug 4, 2025 | 33.52 | 33.57 | 33.41 | 33.46 | 33.46 | 0.75% | 1,367,018 |
| Aug 1, 2025 | 33.38 | 33.43 | 33.10 | 33.21 | 33.21 | -0.54% | 1,730,330 |
| Jul 31, 2025 | 33.50 | 33.56 | 33.34 | 33.39 | 33.39 | -1.01% | 1,377,969 |
| Jul 30, 2025 | 33.80 | 33.88 | 33.61 | 33.73 | 33.73 | -0.68% | 1,216,321 |
| Jul 29, 2025 | 33.95 | 33.98 | 33.87 | 33.96 | 33.96 | 0.06% | 638,113 |
| Jul 28, 2025 | 34.09 | 34.09 | 33.89 | 33.94 | 33.94 | -0.59% | 384,320 |
| Jul 25, 2025 | 34.14 | 34.15 | 34.01 | 34.14 | 34.14 | -0.47% | 408,502 |
| Jul 24, 2025 | 34.36 | 34.41 | 34.26 | 34.30 | 34.30 | -0.29% | 449,508 |
| Jul 23, 2025 | 34.18 | 34.41 | 34.17 | 34.40 | 34.40 | 1.09% | 427,819 |
| Jul 22, 2025 | 33.90 | 34.06 | 33.85 | 34.03 | 34.03 | 0.38% | 1,140,802 |
| Jul 21, 2025 | 33.87 | 34.05 | 33.83 | 33.90 | 33.90 | 0.77% | 484,198 |
| Jul 18, 2025 | 33.84 | 33.90 | 33.62 | 33.64 | 33.64 | -0.09% | 343,644 |
| Jul 17, 2025 | 33.39 | 33.68 | 33.39 | 33.67 | 33.67 | 0.48% | 474,465 |