Singapore markets closed

Schwab Fundamental Emerging Markets Large Company Index ETF (FNDE)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
30.47-0.09 (-0.29%)
As of 10:53AM EDT. Market open.
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Weekly
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
21 May 202430.4930.5130.4630.4730.4757,419
20 May 202430.5430.6330.4930.5630.56239,500
13 May 202429.7830.7229.7830.7030.701,843,000
06 May 202429.2329.8829.0029.6929.691,746,900
29 Apr 202428.5129.2328.2829.2129.212,105,500
22 Apr 202427.3428.3727.2928.3328.332,098,600
15 Apr 202427.8727.8727.1227.3827.385,570,600
08 Apr 202428.1428.5327.6027.6627.662,934,000
01 Apr 202427.8628.3827.7327.9627.962,555,500
25 Mar 202427.5927.8327.5127.7627.762,452,600
18 Mar 202427.6627.9227.3427.5527.552,112,200
11 Mar 202427.5027.8627.5027.5127.513,906,200
04 Mar 202427.4127.6527.1127.5127.513,116,400
26 Feb 202427.4927.6327.0227.4027.402,625,000
19 Feb 202427.4327.7427.3327.6427.642,118,300
12 Feb 202426.9027.3626.4627.2727.272,800,600
05 Feb 202426.4327.3026.4126.9126.913,655,100
29 Jan 202426.7926.8026.3526.4426.442,977,700
22 Jan 202425.6826.7225.6226.6926.693,583,500
15 Jan 202426.1626.1625.4425.9625.964,569,500
08 Jan 202426.4826.7126.1826.5326.533,579,900
01 Jan 202426.8226.9026.5526.7026.702,505,700
25 Dec 202326.7127.2326.7127.1427.141,949,300
18 Dec 202326.2626.5826.0226.5326.533,005,900
11 Dec 202325.6026.4325.4826.2626.267,053,800
06 Dec 20231.018 Dividend
04 Dec 202326.9927.0425.5325.6324.652,393,500
27 Nov 202326.9827.1926.8227.1526.122,973,000
20 Nov 202327.0227.2326.9027.1126.081,572,400
13 Nov 202326.0927.2426.0726.8725.852,130,400
06 Nov 202326.4326.4725.9426.1425.141,727,300
30 Oct 202325.5626.4425.1326.3825.373,002,500
23 Oct 202325.2525.6425.1525.3424.373,723,000
16 Oct 202326.2126.4125.4125.4124.443,253,400
09 Oct 202325.7326.4925.6726.1425.144,262,000
02 Oct 202326.2126.2325.4125.9724.983,861,500
25 Sept 202326.3326.4425.9626.2225.224,361,200
18 Sept 202326.7026.9226.2526.5725.562,397,600
11 Sept 202326.7226.9826.5126.7925.771,920,500
04 Sept 202326.8526.9626.4426.5425.531,563,400
28 Aug 202326.5927.0526.5726.8725.852,356,500
21 Aug 202326.0326.6525.9626.4325.423,155,600
14 Aug 202326.5026.6626.0026.1325.133,530,400
07 Aug 202327.3827.4126.7526.8325.811,809,200
31 Jul 202328.2028.3727.1827.2926.252,396,200
24 Jul 202327.2828.3227.2428.3127.232,659,000
17 Jul 202327.3227.4727.1027.2026.162,370,200
10 Jul 202326.4427.6026.4227.4326.384,704,800
03 Jul 202327.0727.2026.2226.5925.582,228,900
26 Jun 202326.6026.8926.5226.7725.753,401,000
21 Jun 20230.268 Dividend
19 Jun 202327.3827.3826.4426.5125.251,694,800
12 Jun 202327.1727.7727.1227.6426.322,329,200
05 Jun 202326.5227.2826.4827.1825.891,820,400
29 May 202326.0826.6025.5326.5725.312,257,700
22 May 202326.5326.6225.7626.2124.962,376,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.