Indicators

Schwab Fundamental Emrg Mkts Large Co. ETF (NY: FNDE )

29.20 -0.31 (-1.05%)

Official Closing Price Updated: 8:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	18.88	19.11	18.77	19.03	816,986	+0.19(+0.98%)
May 28, 2020	19.00	19.12	18.85	18.85	565,394	-0.07(-0.36%)
May 27, 2020	18.88	18.95	18.70	18.92	518,762	+0.13(+0.67%)
May 26, 2020	18.95	19.01	18.79	18.79	669,971	+0.33(+1.78%)
May 22, 2020	18.50	18.50	18.36	18.46	679,971	-0.23(-1.22%)
May 21, 2020	18.78	18.86	18.61	18.69	563,544	-0.11(-0.58%)
May 20, 2020	18.80	18.91	18.73	18.80	392,347	+0.29(+1.59%)
May 19, 2020	18.66	18.74	18.50	18.50	542,926	-0.20(-1.08%)
May 18, 2020	18.46	18.78	18.46	18.71	615,765	+0.72(+3.98%)
May 15, 2020	18.02	18.12	17.94	17.99	466,968	-0.24(-1.34%)
May 14, 2020	17.82	18.26	17.77	18.23	972,173	+0.08(+0.42%)
May 13, 2020	18.43	18.44	18.05	18.16	614,101	-0.16(-0.87%)
May 12, 2020	18.52	18.64	18.31	18.32	421,399	-0.06(-0.32%)
May 11, 2020	18.41	18.52	18.38	18.38	631,024	-0.13(-0.68%)
May 08, 2020	18.36	18.56	18.36	18.50	460,794	+0.35(+1.95%)
May 07, 2020	18.19	18.29	18.13	18.15	942,818	+0.07(+0.37%)
May 06, 2020	18.23	18.28	18.08	18.08	448,015	-0.17(-0.92%)
May 05, 2020	18.32	18.43	18.24	18.25	687,325	+0.11(+0.60%)
May 04, 2020	17.98	18.15	17.94	18.14	1,227,614	+0.25(+1.41%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.