Schwab Fundamental Emerging Markets Equity ETF (FNDE)

Last Price36.82

Change+0.76 (2.11%)

NYSE · Last Trade: Jan 2nd, 9:41 PM EST

Historical Prices For Schwab Fundamental Emerging Markets Equity ETF (FNDE)

Date Range:

2025-10-03 - 2026-01-03

Date	Open	High	Low	Close	Volume	Adjusted Close
1/02/2026	36.64	36.83	36.60	36.82	898,769	36.82
12/31/2025	36.17	36.17	36.03	36.06	664,706	36.06
12/30/2025	36.18	36.25	36.14	36.16	1,334,305	36.16
12/29/2025	35.96	36.00	35.84	35.94	1,617,598	35.94
12/26/2025	36.05	36.21	36.05	36.21	1,354,099	36.21
12/24/2025	36.00	36.05	35.96	36.03	727,343	36.03
12/23/2025	35.80	36.02	35.77	36.02	1,186,191	36.02
12/22/2025	35.72	35.79	35.68	35.78	1,715,699	35.78
12/19/2025	35.53	35.72	35.53	35.57	1,302,813	35.57
12/18/2025	35.38	35.53	35.30	35.35	1,748,145	35.35
12/17/2025	35.30	35.36	34.98	35.03	3,201,917	35.03
12/16/2025	35.23	35.25	35.05	35.22	4,022,254	35.22
12/15/2025	35.69	35.69	35.44	35.46	2,206,746	35.46
12/12/2025	35.82	35.83	35.31	35.41	1,558,633	35.41
12/11/2025	35.58	35.76	35.49	35.71	2,072,988	35.71
12/10/2025	36.87	37.15	36.79	37.06	1,722,636	35.76
12/09/2025	36.73	36.84	36.63	36.81	1,550,247	35.52
12/08/2025	37.14	37.14	36.88	36.98	1,905,188	35.68
12/05/2025	37.50	37.62	37.12	37.16	2,751,797	35.86
12/04/2025	37.24	37.24	37.10	37.18	1,283,793	35.88
12/03/2025	37.04	37.19	37.00	37.18	1,383,881	35.88
12/02/2025	37.11	37.11	36.90	37.09	3,181,243	35.79
12/01/2025	37.00	37.17	37.00	37.11	2,096,513	35.81
11/28/2025	36.93	37.05	36.90	37.04	476,499	35.74
11/26/2025	36.83	36.99	36.75	36.93	1,823,074	35.64
11/25/2025	36.60	36.73	36.40	36.72	2,082,252	35.43
11/24/2025	36.36	36.60	36.35	36.57	1,586,507	35.29
11/21/2025	36.12	36.48	35.94	36.34	1,017,125	35.07
11/20/2025	37.09	37.12	36.34	36.34	1,480,524	35.07
11/19/2025	36.79	36.94	36.65	36.76	864,709	35.47
11/18/2025	36.73	36.96	36.60	36.84	2,678,088	35.55
11/17/2025	37.05	37.23	36.83	36.93	1,014,612	35.64
11/14/2025	37.27	37.63	37.16	37.43	1,700,445	36.12
11/13/2025	37.82	37.84	37.35	37.41	1,085,616	36.10
11/12/2025	37.76	37.76	37.61	37.71	1,309,736	36.39
11/11/2025	37.59	37.74	37.57	37.68	1,192,409	36.36
11/10/2025	37.40	37.55	37.28	37.52	1,341,965	36.20
11/07/2025	36.77	37.05	36.62	37.05	1,822,950	35.75
11/06/2025	37.14	37.22	36.85	36.93	1,557,084	35.64
11/05/2025	36.72	37.03	36.69	36.98	1,544,924	35.68
11/04/2025	36.58	36.76	36.51	36.55	1,427,330	35.27
11/03/2025	37.01	37.04	36.83	37.00	1,404,930	35.70
10/31/2025	36.90	36.95	36.77	36.92	1,264,057	35.63
10/30/2025	37.08	37.23	37.01	37.08	1,767,180	35.78
10/29/2025	37.55	37.59	37.25	37.42	1,791,954	36.11
10/28/2025	37.08	37.30	37.03	37.27	1,297,300	35.96
10/27/2025	37.17	37.22	37.08	37.21	996,791	35.91
10/24/2025	36.98	37.01	36.89	36.90	1,351,955	35.61
10/23/2025	36.62	36.83	36.61	36.73	1,947,616	35.44
10/22/2025	36.33	36.50	36.14	36.33	1,602,834	35.06
10/21/2025	36.39	36.40	36.23	36.25	1,383,866	34.98
10/20/2025	36.37	36.65	36.37	36.60	1,401,465	35.32
10/17/2025	35.89	36.23	35.89	36.16	1,677,984	34.89
10/16/2025	36.20	36.39	36.07	36.16	1,677,438	34.89
10/15/2025	35.88	36.04	35.71	35.95	1,905,398	34.69
10/14/2025	35.33	35.76	35.27	35.54	2,247,484	34.29
10/13/2025	35.72	35.83	35.58	35.70	1,799,924	34.45
10/10/2025	36.02	36.07	34.69	34.78	2,033,635	33.56
10/09/2025	36.43	36.43	35.94	36.00	1,696,332	34.74
10/08/2025	36.18	36.31	36.13	36.31	870,355	35.04
10/07/2025	36.42	36.42	36.07	36.10	1,741,084	34.83
10/06/2025	36.28	36.41	36.26	36.35	1,507,250	35.08
10/03/2025	36.36	36.43	36.23	36.32	1,793,548	35.05