Schwab Fundamental Emerging Markets Equity ETF (FNDE)

Last Price41.09

Change-0.04 (-0.10%)

NYSE· Last Trade: May 28th, 3:14 PM EDT

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

Date Range:

2026-02-28 - 2026-05-28

Date	Open	High	Low	Close	Volume	Adjusted Close
5/27/2026	41.28	41.37	41.02	41.13	751,936	41.13
5/26/2026	41.07	41.28	41.05	41.28	1,459,789	41.28
5/22/2026	40.54	40.70	40.43	40.57	591,765	40.57
5/21/2026	40.18	40.58	40.08	40.42	666,936	40.42
5/20/2026	40.12	40.48	40.03	40.38	675,820	40.38
5/19/2026	39.90	40.20	39.83	40.02	568,179	40.02
5/18/2026	40.46	40.46	40.13	40.35	733,049	40.35
5/15/2026	40.32	40.37	40.07	40.19	654,763	40.19
5/14/2026	41.04	41.27	40.96	41.15	523,218	41.15
5/13/2026	41.08	41.56	41.00	41.35	741,553	41.35
5/12/2026	41.19	41.22	40.78	41.11	1,016,478	41.11
5/11/2026	41.52	41.65	41.48	41.61	741,716	41.61
5/08/2026	41.49	41.64	41.44	41.56	926,144	41.56
5/07/2026	41.73	41.73	41.15	41.18	1,515,291	41.18
5/06/2026	41.48	41.77	41.42	41.74	661,742	41.74
5/05/2026	40.91	41.05	40.84	40.94	755,671	40.94
5/04/2026	40.61	40.71	40.28	40.42	992,140	40.42
5/01/2026	40.64	40.94	40.63	40.66	720,073	40.66
4/30/2026	40.29	40.76	40.16	40.70	549,423	40.70
4/29/2026	40.25	40.25	39.99	40.05	1,121,975	40.05
4/28/2026	40.04	40.26	39.99	40.25	1,208,543	40.25
4/27/2026	40.39	40.50	40.23	40.24	484,321	40.24
4/24/2026	40.30	40.49	40.20	40.48	638,510	40.48
4/23/2026	40.27	40.35	39.80	40.02	859,464	40.02
4/22/2026	40.50	40.62	40.45	40.52	610,778	40.52
4/21/2026	40.65	40.67	40.15	40.19	949,934	40.19
4/20/2026	40.60	40.68	40.46	40.64	1,091,075	40.64
4/17/2026	40.77	40.97	40.72	40.77	701,332	40.77
4/16/2026	40.40	40.52	40.23	40.41	528,426	40.41
4/15/2026	40.30	40.38	40.17	40.33	1,314,636	40.33
4/14/2026	40.29	40.45	40.27	40.44	693,331	40.44
4/13/2026	39.59	40.08	39.58	40.07	1,019,967	40.07
4/10/2026	39.66	39.80	39.57	39.67	1,746,230	39.67
4/09/2026	39.24	39.58	39.15	39.49	726,473	39.49
4/08/2026	39.50	39.55	39.13	39.38	1,085,222	39.38
4/07/2026	38.08	38.25	37.83	38.24	991,969	38.24
4/06/2026	38.16	38.42	38.09	38.26	1,248,465	38.26
4/02/2026	37.69	38.41	37.66	38.15	1,073,728	38.15
4/01/2026	38.16	38.39	38.08	38.14	1,261,379	38.14
3/31/2026	37.47	38.28	37.44	38.26	1,348,673	38.26
3/30/2026	37.48	37.56	37.09	37.25	1,226,892	37.25
3/27/2026	37.20	37.43	37.06	37.15	1,140,030	37.15
3/26/2026	37.49	37.78	37.22	37.23	820,492	37.23
3/25/2026	37.88	38.14	37.75	38.01	2,211,530	38.01
3/24/2026	36.96	37.41	36.94	37.28	1,906,652	37.28
3/23/2026	37.27	37.77	37.15	37.50	2,009,589	37.50
3/20/2026	37.40	37.40	36.62	36.70	1,778,896	36.70
3/19/2026	37.22	37.97	37.11	37.80	2,236,346	37.80
3/18/2026	38.23	38.37	37.80	37.82	1,155,953	37.82
3/17/2026	38.67	38.73	38.47	38.54	883,404	38.54
3/16/2026	38.22	38.45	38.13	38.35	1,287,984	38.35
3/13/2026	38.10	38.30	37.54	37.60	1,265,575	37.60
3/12/2026	38.40	38.40	37.81	37.92	1,381,941	37.92
3/11/2026	38.46	38.72	38.35	38.57	1,067,681	38.57
3/10/2026	38.37	38.88	38.20	38.45	1,172,425	38.45
3/09/2026	37.68	38.52	37.45	38.41	1,720,796	38.41
3/06/2026	37.72	38.06	37.60	37.85	976,435	37.85
3/05/2026	38.15	38.38	37.63	38.02	866,169	38.02
3/04/2026	38.52	38.74	38.34	38.63	1,301,936	38.63
3/03/2026	38.50	38.73	37.69	38.57	1,567,825	38.57
3/02/2026	39.60	40.07	39.57	39.89	1,263,018	39.89