Indicators

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

29.36 -0.32 (-1.08%)

Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	27.90	28.07	27.81	28.02	859,204	+0.27(+0.97%)
May 27, 2021	27.77	27.80	27.71	27.75	391,127	+0.06(+0.22%)
May 26, 2021	27.54	27.72	27.54	27.69	656,090	+0.16(+0.60%)
May 25, 2021	27.63	27.64	27.48	27.52	577,940	+0.15(+0.54%)
May 24, 2021	27.25	27.43	27.23	27.38	861,382	+0.27(+0.99%)
May 21, 2021	27.35	27.35	27.05	27.11	975,274	-0.21(-0.76%)
May 20, 2021	27.24	27.37	27.21	27.31	555,941	-0.03(-0.13%)
May 19, 2021	27.17	27.46	27.13	27.35	1,482,634	-0.14(-0.50%)
May 18, 2021	27.51	27.62	27.46	27.49	1,034,274	+0.46(+1.70%)
May 17, 2021	26.88	27.06	26.84	27.03	1,059,876	-0.15(-0.54%)
May 14, 2021	27.11	27.24	27.06	27.18	917,817	+0.34(+1.26%)
May 13, 2021	26.80	26.98	26.72	26.84	1,400,179	+0.15(+0.55%)
May 12, 2021	26.99	27.08	26.68	26.69	1,200,085	-0.75(-2.74%)
May 11, 2021	27.16	27.48	27.15	27.44	860,592	-0.28(-1.00%)
May 10, 2021	27.93	27.93	27.69	27.72	922,054	-0.22(-0.80%)
May 07, 2021	27.76	27.97	27.76	27.95	761,215	+0.48(+1.73%)
May 06, 2021	27.32	27.50	27.26	27.47	1,219,818	+0.35(+1.28%)
May 05, 2021	27.10	27.19	27.04	27.12	916,925	+0.39(+1.46%)
May 04, 2021	26.80	26.82	26.59	26.74	1,250,951	-0.28(-1.02%)

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.