Dark

FNDE
Schwab Fundamental Emerging Markets Equity ETF
stock NYSE ETF

Market Open

Aug 10, 2026 1:54:53 PM EDT

41.72USD+0.108%(+0.05)515,167

41.73Bid 41.74Ask 0.01Spread

Pre-market

Aug 10, 2026 9:29:30 AM EDT

41.64USD-0.072%(-0.03)102

After-hours

Aug 7, 2026 4:00:30 PM EDT

41.68USD+0.012%(+0.01)0

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-10	41.6700	41.7800	41.6100	41.7200	+0.120%	515,167	0.000%
2026-08-07	41.7400	41.8200	41.5400	41.6700	+0.507%	743,741	+0.120%
2026-08-06	41.4100	41.6500	41.3100	41.4600	-0.120%	709,727	+0.627%
2026-08-05	41.7200	41.7800	41.5100	41.5100	-0.480%	1,259,365	+0.506%
2026-08-04	41.4700	41.7750	41.4100	41.7100	+0.919%	1,029,200	+0.024%
2026-08-03	41.1500	41.3450	41.0800	41.3300	+0.121%	844,122	+0.944%
2026-07-31	41.3000	41.3350	40.8800	41.2800	+0.658%	811,140	+1.066%
2026-07-30	40.6000	41.0250	40.5300	41.0100	+2.091%	858,751	+1.731%
2026-07-29	40.3300	40.7300	40.0250	40.1700	-0.545%	875,692	+3.859%
2026-07-28	40.2800	40.5516	40.1500	40.3900	-0.493%	737,280	+3.293%
2026-07-27	40.6300	40.6650	40.3400	40.5900	+0.222%	764,942	+2.784%
2026-07-24	40.5800	40.7750	40.4800	40.5000	-0.295%	574,649	+3.012%
2026-07-23	40.7600	40.9000	40.5100	40.6200	-0.830%	544,200	+2.708%
2026-07-22	40.7800	41.0500	40.7800	40.9600	+0.614%	599,575	+1.855%
2026-07-21	40.6500	40.7400	40.4950	40.7100	+1.143%	577,080	+2.481%
2026-07-20	40.3400	40.4950	40.2200	40.2500	+0.324%	919,091	+3.652%
2026-07-17	39.7600	40.1500	39.7300	40.1200	-0.644%	888,302	+3.988%
2026-07-16	40.4600	40.5756	40.2950	40.3800	-0.713%	850,739	+3.318%
2026-07-15	40.7000	40.8350	40.4350	40.6700	+0.569%	597,821	+2.582%
2026-07-14	40.4600	40.6100	40.3800	40.4400	+0.772%	1,082,325	+3.165%
2026-07-13	40.4100	40.5100	40.1137	40.1300	-0.987%	1,347,915	+3.962%
2026-07-10	40.3400	40.5900	40.2600	40.5300	+0.896%	397,355	+2.936%
2026-07-09	40.0300	40.2600	39.9900	40.1700	+0.651%	605,857	+3.859%
2026-07-08	39.7500	39.9850	39.5800	39.9100	+1.243%	874,232	+4.535%
2026-07-07	39.6100	39.8600	39.3350	39.4200	-1.745%	470,418	+5.835%
2026-07-06	39.8800	40.1550	39.8200	40.1200	+1.776%	732,343	+3.988%
2026-07-02	39.6900	39.9701	39.1500	39.4200	+0.051%	952,330	+5.835%
2026-07-01	39.2600	39.6700	39.2600	39.4000	-0.706%	1,227,963	+5.888%
2026-06-30	39.5000	39.7700	39.4650	39.6800	+0.253%	808,364	+5.141%
2026-06-29	39.4000	39.6000	39.1400	39.5800	+0.764%	909,982	+5.407%
2026-06-26	39.0400	39.4450	39.0350	39.2800	-0.557%	557,276	+6.212%
2026-06-25	39.8300	39.8300	39.2850	39.5000	-0.454%	702,076	+5.620%
2026-06-24	39.6300	39.8400	39.5000	39.6800	-1.367%	1,356,574	+5.141%
2026-06-23	40.1800	40.4800	40.1700	40.2300	-2.496%	681,294	+3.704%
2026-06-22	41.2900	41.3550	41.1800	41.2600	+0.782%	741,569	+1.115%
2026-06-18	40.9100	40.9900	40.8000	40.9400	+0.713%	516,092	+1.905%
2026-06-17	41.3100	41.4150	40.5950	40.6500	-1.119%	1,414,723	+2.632%
2026-06-16	41.2100	41.3850	41.0900	41.1100	-1.107%	495,656	+1.484%
2026-06-15	41.7200	41.7900	41.5600	41.5700	+1.390%	845,988	+0.361%
2026-06-12	40.8900	41.0950	40.7550	41.0000	+0.663%	694,823	+1.756%
2026-06-11	39.8700	40.7650	39.8700	40.7300	+2.362%	719,639	+2.431%
2026-06-10	40.0000	40.2800	39.7700	39.7900	-0.897%	898,976	+4.850%
2026-06-09	40.6300	40.7900	39.5750	40.1500	-0.174%	1,824,430	+3.910%
2026-06-08	40.4300	40.5100	40.1700	40.2200	+0.450%	944,339	+3.729%
2026-06-05	40.8600	40.8600	39.9350	40.0400	-3.541%	731,259	+4.196%
2026-06-04	41.3900	41.5500	41.2650	41.5100	-0.384%	728,234	+0.506%
2026-06-03	41.9100	42.0003	41.6450	41.6700	-1.606%	701,360	+0.120%
2026-06-02	42.1300	42.4251	42.1100	42.3500	+1.632%	872,534	-1.488%
2026-06-01	41.4200	41.8000	41.3500	41.6700	+1.338%	1,051,502	+0.120%
2026-05-29	41.3200	41.3200	41.0700	41.1200	+0.122%	1,233,622	+1.459%
2026-05-28	40.8100	41.1500	40.7100	41.0700	-0.146%	671,669	+1.583%
2026-05-27	41.2800	41.3700	41.0250	41.1300	-0.363%	751,961	+1.434%
2026-05-26	41.0700	41.2850	41.0550	41.2800	+1.750%	1,459,789	+1.066%
2026-05-22	40.5400	40.7050	40.4300	40.5700	+0.371%	591,752	+2.835%
2026-05-21	40.1800	40.5800	40.0800	40.4200	+0.099%	666,938	+3.216%
2026-05-20	40.1200	40.4800	40.0300	40.3800	+0.900%	675,820	+3.318%
2026-05-19	39.9000	40.2050	39.8290	40.0200	-0.818%	568,179	+4.248%
2026-05-18	40.4600	40.4600	40.1300	40.3500	+0.398%	733,076	+3.395%
2026-05-15	40.3200	40.3650	40.0700	40.1900	-2.333%	654,763	+3.807%
2026-05-14	41.0400	41.2650	40.9601	41.1500	-0.484%	523,218	+1.385%
2026-05-13	41.0800	41.5650	41.0000	41.3500	+0.584%	741,594	+0.895%
2026-05-12	41.1900	41.2150	40.7800	41.1100	-1.202%	1,016,478	+1.484%
2026-05-11	41.5200	41.6500	41.4800	41.6100	+0.120%	741,716	+0.264%
2026-05-08	41.4900	41.6400	41.4350	41.5600	+0.923%	926,143	+0.385%
2026-05-07	41.7300	41.7300	41.1450	41.1800	-1.342%	1,515,291	+1.311%
2026-05-06	41.4800	41.7750	41.4200	41.7400	+1.954%	661,743	-0.048%
2026-05-05	40.9100	41.0499	40.8400	40.9400	+1.286%	755,671	+1.905%
2026-05-04	40.6100	40.7100	40.2800	40.4200	-0.590%	992,139	+3.216%
2026-05-01	40.6400	40.9400	40.6350	40.6600	-0.098%	720,073	+2.607%
2026-04-30	40.2900	40.7600	40.1600	40.7000	+1.623%	549,429	+2.506%
2026-04-29	40.2500	40.2500	39.9900	40.0500	-0.497%	1,121,975	+4.170%
2026-04-28	40.0400	40.2550	39.9950	40.2500	+0.025%	1,208,543	+3.652%
2026-04-27	40.3900	40.5000	40.2300	40.2400	-0.593%	484,311	+3.678%
2026-04-24	40.3000	40.4950	40.2000	40.4800	+1.149%	638,510	+3.063%
2026-04-23	40.2700	40.3500	39.8000	40.0200	-1.234%	859,464	+4.248%
2026-04-22	40.5000	40.6200	40.4500	40.5200	+0.821%	610,778	+2.962%
2026-04-21	40.6500	40.6750	40.1500	40.1900	-1.107%	949,459	+3.807%
2026-04-20	40.6000	40.6799	40.4600	40.6400	-0.319%	1,090,946	+2.657%
2026-04-17	40.7700	40.9650	40.7200	40.7700	+0.891%	701,332	+2.330%
2026-04-16	40.4000	40.5200	40.2300	40.4100	+0.198%	528,451	+3.242%
2026-04-15	40.3000	40.3850	40.1750	40.3300	-0.272%	1,314,636	+3.447%
2026-04-14	40.2900	40.4500	40.2690	40.4400	+0.923%	693,331	+3.165%
2026-04-13	39.5900	40.0800	39.5750	40.0700	+1.008%	1,019,355	+4.118%
2026-04-10	39.6600	39.8050	39.5700	39.6700	+0.456%	1,746,230	+5.168%
2026-04-09	39.2400	39.5750	39.1500	39.4900	+0.279%	726,371	+5.647%
2026-04-08	39.5000	39.5500	39.1250	39.3800	+2.981%	1,085,222	+5.942%
2026-04-07	38.0800	38.2500	37.8300	38.2400	-0.052%	992,056	+9.100%
2026-04-06	38.1600	38.4200	38.0850	38.2600	+0.288%	1,248,465	+9.043%
2026-04-02	37.6900	38.4100	37.6600	38.1500	+0.026%	1,073,728	+9.358%
2026-04-01	38.1600	38.3901	38.0800	38.1400	-0.314%	1,261,379	+9.386%
2026-03-31	37.4700	38.2800	37.4396	38.2600	+2.711%	1,348,481	+9.043%
2026-03-30	37.4800	37.5650	37.0900	37.2500	+0.269%	1,226,927	+12.000%
2026-03-27	37.2000	37.4299	37.0600	37.1500	-0.215%	1,140,030	+12.301%
2026-03-26	37.4900	37.7850	37.2200	37.2300	-2.052%	820,488	+12.060%
2026-03-25	37.8800	38.1400	37.7500	38.0100	+1.958%	2,211,530	+9.761%
2026-03-24	36.9600	37.4100	36.9400	37.2800	-0.587%	1,906,653	+11.910%
2026-03-23	37.2700	37.7700	37.1500	37.5000	+2.180%	2,009,587	+11.253%
2026-03-20	37.4000	37.4000	36.6150	36.7000	-2.910%	1,778,063	+13.678%
2026-03-19	37.2200	37.9651	37.1100	37.8000	-0.053%	2,236,346	+10.370%
2026-03-18	38.2300	38.3700	37.8050	37.8200	-1.868%	1,155,953	+10.312%
2026-03-17	38.6700	38.7350	38.4700	38.5400	+0.495%	883,209	+8.251%
2026-03-16	38.2200	38.4450	38.1294	38.3500	+1.995%	1,287,983	+8.787%
2026-03-13	38.1000	38.3000	37.5400	37.6000	-0.844%	1,265,574	+10.957%
2026-03-12	38.4000	38.4000	37.8100	37.9200	-1.685%	1,381,941	+10.021%
2026-03-11	38.4600	38.7213	38.3500	38.5700	+0.312%	1,067,681	+8.167%
2026-03-10	38.3700	38.8750	38.2000	38.4500	+0.104%	1,172,646	+8.505%
2026-03-09	37.6800	38.5200	37.4550	38.4100	+1.480%	1,720,839	+8.618%
2026-03-06	37.7200	38.0600	37.6000	37.8500	-0.447%	976,435	+10.225%
2026-03-05	38.1500	38.3800	37.6250	38.0200	-1.579%	866,201	+9.732%
2026-03-04	38.5200	38.7450	38.3400	38.6300	+0.156%	1,301,941	+7.999%
2026-03-03	38.5000	38.7299	37.6900	38.5700	-3.309%	1,567,825	+8.167%
2026-03-02	39.6000	40.0694	39.5700	39.8900	-1.017%	1,262,680	+4.588%
2026-02-27	40.2300	40.4200	40.1700	40.3000	-0.198%	1,154,353	+3.524%
2026-02-26	40.5200	40.5200	40.0500	40.3800	-1.223%	1,065,962	+3.318%
2026-02-25	40.8750	40.9150	40.6250	40.8800	+1.013%	877,846	+2.055%
2026-02-24	40.2600	40.5999	40.1800	40.4700	+1.124%	1,272,514	+3.089%
2026-02-23	40.2100	40.3700	39.9401	40.0200	-0.719%	1,203,445	+4.248%
2026-02-20	39.5900	40.3100	39.5500	40.3100	+1.588%	2,564,206	+3.498%
2026-02-19	39.5300	39.6897	39.3850	39.6800	-0.076%	1,082,841	+5.141%
2026-02-18	39.7900	40.0000	39.6300	39.7100	+0.278%	1,389,189	+5.062%
2026-02-17	39.4800	39.6487	39.1550	39.6000	-0.126%	1,086,744	+5.354%
2026-02-13	39.5300	39.6820	39.2800	39.6500	-0.252%	1,600,870	+5.221%
2026-02-12	40.4200	40.4200	39.6800	39.7500	-1.463%	1,148,335	+4.956%
2026-02-11	40.1400	40.4000	39.9550	40.3400	+1.280%	1,641,978	+3.421%
2026-02-10	39.8400	39.9300	39.7000	39.8300	+0.277%	1,309,044	+4.745%
2026-02-09	39.3900	39.7750	39.3500	39.7200	+0.838%	1,662,273	+5.035%
2026-02-06	39.0100	39.4000	39.0100	39.3900	+2.206%	1,084,923	+5.915%
2026-02-05	38.7500	38.9300	38.4984	38.5400	-0.951%	1,646,464	+8.251%
2026-02-04	39.3500	39.3500	38.7250	38.9100	-0.282%	1,647,468	+7.222%
2026-02-03	39.0500	39.1600	38.6750	39.0200	+0.515%	2,304,439	+6.920%
2026-02-02	38.4800	38.8700	38.4600	38.8200	-0.026%	1,541,113	+7.470%
2026-01-30	39.2900	39.4050	38.5999	38.8300	-2.682%	2,074,871	+7.443%
2026-01-29	40.0200	40.2800	39.4000	39.9000	+0.050%	1,554,595	+4.561%
2026-01-28	39.8700	39.9200	39.6350	39.8800	+0.631%	1,077,611	+4.614%
2026-01-27	39.3300	39.6399	39.3100	39.6300	+1.694%	1,199,636	+5.274%
2026-01-26	38.9600	39.1400	38.9300	38.9700	+0.412%	1,249,794	+7.057%
2026-01-23	38.4800	38.8399	38.4200	38.8100	+0.622%	1,221,098	+7.498%
2026-01-22	38.5000	38.7700	38.4600	38.5700	+1.234%	1,844,529	+8.167%
2026-01-21	37.9800	38.2350	37.9150	38.1000	+1.168%	3,097,464	+9.501%
2026-01-20	37.6000	37.8600	37.5900	37.6600	-0.238%	1,072,242	+10.781%
2026-01-16	37.8100	37.8100	37.5850	37.7500	-0.736%	978,714	+10.517%
2026-01-15	38.0000	38.1874	37.8650	38.0300	+0.422%	1,151,403	+9.703%
2026-01-14	37.6300	37.8700	37.6300	37.8700	+0.852%	1,565,761	+10.166%
2026-01-13	37.5900	37.6250	37.4094	37.5500	-0.080%	1,814,827	+11.105%
2026-01-12	37.1800	37.6000	37.1800	37.5800	+1.458%	1,119,069	+11.016%
2026-01-09	36.9300	37.0600	36.8600	37.0400	+0.216%	1,398,145	+12.635%
2026-01-08	36.7000	36.9600	36.7000	36.9600	-0.135%	1,041,204	+12.879%
2026-01-07	37.1100	37.1100	36.9450	37.0100	-0.591%	1,133,431	+12.726%
2026-01-06	37.2600	37.3699	37.2200	37.2300	+0.594%	996,117	+12.060%
2026-01-05	36.7700	37.0150	36.6900	37.0100	+0.516%	1,221,850	+12.726%
2026-01-02	36.6400	36.8250	36.6000	36.8200	+2.108%	898,308	+13.308%
2025-12-31	36.1700	36.1700	36.0350	36.0600	-0.277%	663,794	+15.696%
2025-12-30	36.1800	36.2500	36.1400	36.1600	+0.612%	1,333,191	+15.376%
2025-12-29	35.9600	36.0000	35.8450	35.9400	-0.746%	1,614,863	+16.082%
2025-12-26	36.0500	36.2100	36.0500	36.2100	+0.500%	1,352,658	+15.217%
2025-12-24	36.0000	36.0450	35.9600	36.0300	+0.028%	726,443	+15.792%
2025-12-23	35.8000	36.0250	35.7744	36.0200	+0.671%	1,184,919	+15.825%
2025-12-22	35.7200	35.7900	35.6787	35.7800	+0.590%	1,714,604	+16.601%
2025-12-19	35.5300	35.7150	35.5300	35.5700	+0.622%	1,302,013	+17.290%
2025-12-18	35.3800	35.5300	35.2950	35.3500	+0.914%	1,745,545	+18.020%
2025-12-17	35.3000	35.3600	34.9850	35.0300	-0.539%	3,198,633	+19.098%
2025-12-16	35.2300	35.2500	35.0490	35.2200	-0.677%	4,018,732	+18.455%
2025-12-15	35.6900	35.6900	35.4350	35.4600	+0.141%	2,205,314	+17.654%
2025-12-12	35.8200	35.8250	35.3100	35.4100	-0.840%	1,556,559	+17.820%
2025-12-11	35.5800	35.7600	35.4950	35.7100	-3.643%	2,072,606	+16.830%
2025-12-10	36.8700	37.1499	36.7899	37.0600	+0.679%	1,719,340	+12.574%
2025-12-09	36.7300	36.8450	36.6318	36.8100	-0.460%	1,548,747	+13.339%
2025-12-08	37.1400	37.1400	36.8750	36.9800	-0.484%	1,905,054	+12.818%
2025-12-05	37.5000	37.6176	37.1199	37.1600	-0.054%	2,749,297	+12.271%
2025-12-04	37.2400	37.2400	37.1000	37.1800	0.000%	1,283,396	+12.211%
2025-12-03	37.0400	37.1882	37.0001	37.1800	+0.243%	1,382,395	+12.211%
2025-12-02	37.1100	37.1100	36.9013	37.0900	-0.054%	3,179,176	+12.483%
2025-12-01	37.0000	37.1682	37.0000	37.1100	+0.189%	2,094,210	+12.423%
2025-11-28	36.9300	37.0500	36.9000	37.0400	+0.298%	476,299	+12.635%
2025-11-26	36.8300	36.9900	36.7500	36.9300	+0.572%	1,821,974	+12.970%
2025-11-25	36.6000	36.7250	36.4000	36.7200	+0.410%	2,078,802	+13.617%
2025-11-24	36.3600	36.6050	36.3536	36.5700	+0.633%	1,584,565	+14.083%
2025-11-21	36.1200	36.4750	35.9400	36.3400	0.000%	1,015,904	+14.805%
2025-11-20	37.0900	37.1200	36.3400	36.3400	-1.143%	1,478,353	+14.805%
2025-11-19	36.7900	36.9400	36.6450	36.7600	-0.217%	862,909	+13.493%
2025-11-18	36.7300	36.9600	36.6050	36.8400	-0.244%	2,675,118	+13.246%
2025-11-17	37.0500	37.2350	36.8300	36.9300	-1.336%	1,014,112	+12.970%
2025-11-14	37.2700	37.6250	37.1600	37.4300	+0.053%	1,700,045	+11.461%
2025-11-13	37.8200	37.8350	37.3550	37.4100	-0.796%	1,081,829	+11.521%
2025-11-12	37.7600	37.7600	37.6100	37.7100	+0.080%	1,308,376	+10.634%
2025-11-11	37.5900	37.7450	37.5700	37.6800	+0.426%	1,192,359	+10.722%
2025-11-10	37.4000	37.5500	37.2766	37.5200	+1.269%	1,342,533	+11.194%
2025-11-07	36.7700	37.0500	36.6150	37.0500	+0.325%	1,821,050	+12.605%
2025-11-06	37.1400	37.2200	36.8500	36.9300	-0.135%	1,555,985	+12.970%
2025-11-05	36.7200	37.0350	36.6900	36.9800	+1.176%	1,544,025	+12.818%
2025-11-04	36.5800	36.7555	36.5100	36.5500	-1.216%	1,427,330	+14.145%
2025-11-03	37.0100	37.0400	36.8300	37.0000	+0.217%	1,403,656	+12.757%
2025-10-31	36.9000	36.9500	36.7650	36.9200	-0.431%	1,264,057	+13.001%
2025-10-30	37.0800	37.2350	37.0050	37.0800	-0.909%	1,767,180	+12.513%
2025-10-29	37.5500	37.5900	37.2500	37.4200	+0.402%	1,791,954	+11.491%
2025-10-28	37.0800	37.3010	37.0300	37.2700	+0.161%	1,296,600	+11.940%
2025-10-27	37.1700	37.2150	37.0800	37.2100	+0.840%	996,844	+12.120%
2025-10-24	36.9800	37.0050	36.8900	36.9000	+0.463%	1,351,955	+13.062%
2025-10-23	36.6200	36.8250	36.6143	36.7300	+1.101%	1,947,616	+13.586%
2025-10-22	36.3300	36.5001	36.1400	36.3300	+0.221%	1,602,329	+14.836%
2025-10-21	36.3900	36.3957	36.2350	36.2500	-0.956%	1,383,866	+15.090%
2025-10-20	36.3700	36.6500	36.3700	36.6000	+1.217%	1,401,465	+13.989%
2025-10-17	35.8900	36.2250	35.8900	36.1600	0.000%	1,677,984	+15.376%
2025-10-16	36.2000	36.3899	36.0700	36.1600	+0.584%	1,677,841	+15.376%
2025-10-15	35.8800	36.0400	35.7145	35.9500	+1.154%	1,905,398	+16.050%
2025-10-14	35.3300	35.7550	35.2650	35.5400	-0.448%	2,247,487	+17.389%
2025-10-13	35.7200	35.8300	35.5750	35.7000	+2.645%	1,799,924	+16.863%
2025-10-10	36.0200	36.0700	34.6900	34.7800	-3.389%	2,033,635	+19.954%
2025-10-09	36.4300	36.4300	35.9400	36.0000	-0.854%	1,696,332	+15.889%
2025-10-08	36.1800	36.3100	36.1300	36.3100	+0.582%	870,355	+14.899%
2025-10-07	36.4200	36.4200	36.0700	36.1000	-0.688%	1,741,134	+15.568%
2025-10-06	36.2800	36.4050	36.2550	36.3500	+0.083%	1,507,250	+14.773%
2025-10-03	36.3600	36.4300	36.2350	36.3200	+0.083%	1,793,548	+14.868%
2025-10-02	36.4900	36.4900	36.1750	36.2900	-0.055%	1,353,380	+14.963%
2025-10-01	36.2400	36.3750	36.2350	36.3100	+0.415%	2,158,968	+14.899%
2025-09-30	36.1800	36.2200	36.0499	36.1600	+0.083%	1,860,024	+15.376%
2025-09-29	36.1500	36.2600	36.1099	36.1300	+0.753%	2,016,899	+15.472%
2025-09-26	35.7100	35.8662	35.6700	35.8600	+0.112%	1,647,919	+16.341%
2025-09-25	35.8300	35.9150	35.6850	35.8200	-0.472%	1,842,248	+16.471%
2025-09-24	36.0300	36.1200	35.9400	35.9900	0.000%	1,812,093	+15.921%
2025-09-23	35.9600	36.1399	35.9500	35.9900	+0.139%	1,848,752	+15.921%
2025-09-22	35.8700	35.9650	35.7800	35.9400	-0.139%	1,519,665	+16.082%
2025-09-19	36.0600	36.1050	35.9600	35.9900	-0.028%	2,541,736	+15.921%
2025-09-18	35.9900	36.0450	35.8649	36.0000	-0.854%	1,671,712	+15.889%
2025-09-17	36.3100	36.5300	36.1000	36.3100	+0.526%	1,407,925	+14.899%
2025-09-16	36.0300	36.1499	35.9200	36.1200	+0.333%	1,872,293	+15.504%
2025-09-15	35.9500	36.0150	35.8700	36.0000	+0.643%	1,377,541	+15.889%
2025-09-12	35.7800	35.8300	35.7301	35.7700	-0.167%	1,121,519	+16.634%
2025-09-11	35.5300	35.8300	35.4850	35.8300	+1.329%	1,490,978	+16.439%
2025-09-10	35.4300	35.4800	35.3350	35.3600	+0.569%	1,521,805	+17.986%
2025-09-09	35.1100	35.2600	35.1100	35.1600	+0.486%	1,496,640	+18.658%
2025-09-08	34.9200	35.0000	34.8000	34.9900	+0.981%	1,247,868	+19.234%
2025-09-05	34.7000	34.8250	34.5100	34.6500	+1.079%	1,998,218	+20.404%
2025-09-04	34.2100	34.2800	34.0700	34.2800	-0.320%	1,013,151	+21.704%
2025-09-03	34.4300	34.4700	34.3500	34.3900	-0.058%	1,572,688	+21.314%
2025-09-02	34.1200	34.4150	34.0900	34.4100	-0.087%	1,975,315	+21.244%
2025-08-29	34.3400	34.4650	34.3000	34.4400	-0.232%	1,959,314	+21.138%
2025-08-28	34.3500	34.5372	34.3099	34.5200	+0.524%	631,215	+20.857%
2025-08-27	34.1800	34.3472	34.0900	34.3400	-0.837%	1,514,177	+21.491%
2025-08-26	34.6500	34.6800	34.5401	34.6300	-0.230%	456,982	+20.474%
2025-08-25	34.7900	34.8850	34.7100	34.7100	-0.316%	1,434,379	+20.196%
2025-08-22	34.3300	34.8700	34.3200	34.8200	+1.635%	1,439,650	+19.816%
2025-08-21	34.1900	34.2800	34.1500	34.2600	+0.117%	552,551	+21.775%
2025-08-20	34.1800	34.2600	34.0715	34.2200	+0.029%	1,329,515	+21.917%
2025-08-19	34.3400	34.3950	34.1535	34.2100	-0.841%	737,084	+21.953%
2025-08-18	34.5000	34.5050	34.4250	34.5000	+0.349%	643,785	+20.928%
2025-08-15	34.4200	34.4300	34.3250	34.3800	+0.058%	1,156,177	+21.350%
2025-08-14	34.3800	34.4650	34.2810	34.3600	-1.094%	460,149	+21.420%
2025-08-13	34.6800	34.8000	34.6781	34.7400	+0.725%	1,126,069	+20.092%
2025-08-12	34.1900	34.5000	34.1900	34.4900	+1.621%	501,378	+20.963%
2025-08-11	34.0100	34.0400	33.8900	33.9400	-0.294%	1,199,601	+22.923%
2025-08-08	34.0300	34.0899	33.9900	34.0400	-0.176%	1,336,811	+22.562%
2025-08-07	34.1200	34.1781	34.0000	34.1000	+1.037%	562,414	+22.346%
2025-08-06	33.7100	33.7999	33.6350	33.7500	+0.357%	1,352,799	+23.615%
2025-08-05	33.6700	33.7500	33.5500	33.6300	+0.508%	547,726	+24.056%
2025-08-04	33.5200	33.5700	33.4088	33.4600	+0.753%	1,367,018	+24.686%
2025-08-01	33.3800	33.4300	33.1000	33.2100	-0.539%	1,730,330	+25.625%
2025-07-31	33.5000	33.5600	33.3350	33.3900	-1.008%	1,377,969	+24.948%
2025-07-30	33.8000	33.8800	33.6100	33.7300	-0.677%	1,216,321	+23.688%
2025-07-29	33.9500	33.9750	33.8650	33.9600	+0.059%	638,113	+22.850%
2025-07-28	34.0900	34.0900	33.8900	33.9400	-0.586%	384,320	+22.923%
2025-07-25	34.1400	34.1450	34.0050	34.1400	-0.466%	408,502	+22.203%
2025-07-24	34.3600	34.4100	34.2550	34.3000	-0.291%	449,508	+21.633%
2025-07-23	34.1800	34.4100	34.1650	34.4000	+1.087%	427,819	+21.279%
2025-07-22	33.9000	34.0600	33.8500	34.0300	+0.383%	1,140,802	+22.598%
2025-07-21	33.8700	34.0500	33.8300	33.9000	+0.773%	484,198	+23.068%
2025-07-18	33.8400	33.8950	33.6201	33.6400	-0.089%	343,644	+24.019%
2025-07-17	33.3900	33.6750	33.3900	33.6700	+0.477%	474,465	+23.909%
2025-07-16	33.3500	33.5450	33.2500	33.5100	+0.299%	605,168	+24.500%
2025-07-15	33.5200	33.5450	33.3350	33.4100	+0.090%	535,020	+24.873%
2025-07-14	33.3400	33.3800	33.2650	33.3800	+0.270%	522,258	+24.985%
2025-07-11	33.2800	33.3400	33.2499	33.2900	-0.329%	391,602	+25.323%
2025-07-10	33.3500	33.4000	33.2600	33.4000	+0.754%	423,981	+24.910%
2025-07-09	33.2700	33.2700	33.1050	33.1500	-0.480%	578,216	+25.852%
2025-07-08	33.2900	33.3467	33.2001	33.3100	+0.362%	446,893	+25.248%
2025-07-07	33.3000	33.4050	33.1294	33.1900	-1.103%	643,923	+25.701%
2025-07-03	33.4500	33.5950	33.4300	33.5600	+0.359%	384,589	+24.315%
2025-07-02	33.1700	33.4550	33.1500	33.4400	+0.936%	539,832	+24.761%
2025-07-01	33.0700	33.1500	33.0300	33.1300	+0.364%	520,828	+25.928%
2025-06-30	32.8300	33.0100	32.7300	33.0100	+0.182%	746,196	+26.386%
2025-06-27	32.9500	33.0200	32.8450	32.9500	-0.423%	753,437	+26.616%
2025-06-26	33.0000	33.1150	32.9300	33.0900	+0.915%	758,753	+26.080%
2025-06-25	32.8100	32.8200	32.7300	32.7900	-0.666%	1,019,911	+27.234%
2025-06-24	32.7600	33.0299	32.7250	33.0100	+1.914%	480,773	+26.386%
2025-06-23	32.1700	32.3900	32.1000	32.3900	+0.715%	536,387	+28.805%
2025-06-20	32.4500	32.4700	32.1400	32.1600	-0.924%	855,543	+29.726%
2025-06-18	32.5300	32.6050	32.4150	32.4600	-0.307%	719,467	+28.527%
2025-06-17	32.7900	32.8150	32.5200	32.5600	-1.094%	450,907	+28.133%
2025-06-16	32.9100	33.0735	32.9000	32.9200	+1.137%	604,709	+26.731%
2025-06-13	32.4700	32.6650	32.4550	32.5500	-1.184%	731,508	+28.172%
2025-06-12	32.8100	32.9400	32.7800	32.9400	+0.274%	592,328	+26.655%
2025-06-11	32.8400	32.9095	32.7350	32.8500	+0.613%	538,737	+27.002%
2025-06-10	32.5700	32.6600	32.5000	32.6500	+0.896%	620,735	+27.779%
2025-06-09	32.2500	32.4199	32.2100	32.3600	+0.591%	506,568	+28.925%
2025-06-06	32.0500	32.1850	32.0100	32.1700	+0.437%	415,469	+29.686%
2025-06-05	32.1800	32.1950	31.9800	32.0300	+0.250%	775,501	+30.253%
2025-06-04	31.9300	32.0182	31.9100	31.9500	+0.630%	776,449	+30.579%
2025-06-03	31.6400	31.7750	31.5850	31.7500	+0.538%	755,521	+31.402%
2025-06-02	31.4900	31.5950	31.3850	31.5800	+0.541%	590,259	+32.109%
2025-05-30	31.5500	31.5500	31.2550	31.4100	-1.257%	691,978	+32.824%
2025-05-29	31.9400	31.9400	31.6900	31.8100	+0.379%	931,621	+31.154%
2025-05-28	31.8100	31.8100	31.6850	31.6900	-0.845%	769,279	+31.650%
2025-05-27	31.9600	31.9600	31.8350	31.9600	-0.250%	559,935	+30.538%
2025-05-23	31.8000	32.0899	31.7800	32.0400	+0.376%	453,615	+30.212%
2025-05-22	31.9500	32.0450	31.8500	31.9200	-0.219%	588,591	+30.702%
2025-05-21	32.1700	32.2500	31.9400	31.9900	-0.374%	868,000	+30.416%
2025-05-20	31.9800	32.1100	31.9600	32.1100	+0.375%	640,899	+29.928%
2025-05-19	31.7000	31.9900	31.7000	31.9900	+0.219%	584,660	+30.416%
2025-05-16	31.8600	31.9250	31.7600	31.9200	-0.031%	556,899	+30.702%
2025-05-15	31.9800	31.9800	31.8000	31.9300	-0.219%	633,769	+30.661%
2025-05-14	32.0300	32.1100	31.9600	32.0000	+0.756%	1,029,134	+30.375%
2025-05-13	31.5100	31.8800	31.4900	31.7600	+0.506%	644,894	+31.360%
2025-05-12	31.6500	31.6900	31.4800	31.6000	+2.067%	486,603	+32.025%
2025-05-09	31.0500	31.1000	30.9100	30.9600	+0.617%	441,150	+34.755%
2025-05-08	30.8300	30.9299	30.7100	30.7700	+0.392%	803,999	+35.587%
2025-05-07	30.8000	30.8000	30.5800	30.6500	-1.065%	562,668	+36.117%
2025-05-06	30.9200	31.0850	30.8521	30.9800	-0.065%	543,685	+34.668%
2025-05-05	31.2000	31.2096	31.0000	31.0000	+0.324%	633,410	+34.581%
2025-05-02	30.9900	30.9900	30.7600	30.9000	+2.658%	665,822	+35.016%
2025-05-01	30.2300	30.2300	30.0400	30.1000	0.000%	662,515	+38.605%
2025-04-30	30.0500	30.1450	29.8950	30.1000	-0.100%	585,623	+38.605%
2025-04-29	30.1400	30.2050	30.1000	30.1300	+0.066%	494,946	+38.467%
2025-04-28	30.0700	30.1700	30.0001	30.1100	+0.333%	810,719	+38.559%
2025-04-25	29.8800	30.0400	29.8500	30.0100	-0.233%	886,323	+39.020%
2025-04-24	29.8900	30.1400	29.8600	30.0800	+1.041%	872,241	+38.697%
2025-04-23	29.9700	30.1500	29.7450	29.7700	+0.813%	606,880	+40.141%
2025-04-22	29.3800	29.7100	29.3600	29.5300	+1.582%	717,616	+41.280%
2025-04-21	29.1800	29.1901	28.8450	29.0700	-0.034%	838,793	+43.516%
2025-04-17	29.0900	29.3000	29.0600	29.0800	+0.588%	614,140	+43.466%
2025-04-16	29.1000	29.1550	28.7900	28.9100	-0.823%	675,611	+44.310%
2025-04-15	29.2900	29.3150	29.1450	29.1500	-0.274%	775,200	+43.122%
2025-04-14	29.1800	29.3700	29.0701	29.2300	+1.177%	946,404	+42.730%
2025-04-11	28.4500	28.9350	28.3200	28.8900	+2.995%	1,528,265	+44.410%
2025-04-10	28.2500	28.2750	27.5750	28.0500	-1.163%	1,406,356	+48.734%
2025-04-09	26.9200	28.4900	26.6300	28.3800	+6.452%	4,285,869	+47.005%
2025-04-08	27.9400	27.9400	26.4300	26.6600	-2.237%	2,964,951	+56.489%
2025-04-07	27.2700	28.4100	26.9750	27.2700	-4.450%	3,025,549	+52.989%
2025-04-04	29.1800	29.1800	28.2200	28.5400	-5.746%	1,890,323	+46.181%
2025-04-03	30.2300	30.5200	30.2300	30.2800	-1.943%	599,012	+37.781%
2025-04-02	30.8400	30.9399	30.7564	30.8800	-0.065%	573,657	+35.104%
2025-04-01	30.7300	30.9550	30.6799	30.9000	+0.325%	671,882	+35.016%
2025-03-31	30.5600	30.8300	30.4201	30.8000	+0.097%	656,702	+35.455%
2025-03-28	31.0200	31.0500	30.7150	30.7700	-1.693%	692,396	+35.587%
2025-03-27	31.1700	31.4201	31.1500	31.3000	+0.482%	679,710	+33.291%
2025-03-26	31.2700	31.3301	31.1219	31.1500	-0.606%	520,821	+33.933%
2025-03-25	31.3500	31.4900	31.2935	31.3400	+0.224%	471,247	+33.121%
2025-03-24	31.3900	31.4300	31.2400	31.2700	-0.064%	809,929	+33.419%
2025-03-21	31.1600	31.3100	31.1450	31.2900	-0.635%	596,696	+33.333%
2025-03-20	31.3900	31.5250	31.3200	31.4900	-1.037%	520,110	+32.487%
2025-03-19	31.8600	31.9100	31.6940	31.8200	-0.094%	526,997	+31.113%
2025-03-18	31.9100	31.9200	31.7200	31.8500	-0.469%	721,956	+30.989%
2025-03-17	31.6100	32.0300	31.5800	32.0000	+1.684%	759,628	+30.375%
2025-03-14	31.2600	31.4850	31.2400	31.4700	+2.076%	579,780	+32.571%
2025-03-13	30.5600	30.8950	30.5600	30.8300	+0.065%	613,779	+35.323%
2025-03-12	30.8000	30.8300	30.6133	30.8100	+0.358%	959,767	+35.411%
2025-03-11	30.7500	30.8850	30.5350	30.7000	+0.458%	781,254	+35.896%
2025-03-10	30.7900	30.8650	30.3500	30.5600	-2.114%	721,916	+36.518%
2025-03-07	31.1900	31.3050	30.9650	31.2200	+0.321%	581,326	+33.632%
2025-03-06	31.2300	31.3450	31.0350	31.1200	-0.192%	884,871	+34.062%
2025-03-05	30.7900	31.2500	30.7400	31.1800	+2.938%	1,079,833	+33.804%
2025-03-04	30.1700	30.5300	29.9822	30.2900	+0.564%	840,929	+37.735%
2025-03-03	30.4900	30.5800	29.9900	30.1200	-0.561%	944,059	+38.513%
2025-02-28	30.2300	30.3350	30.0250	30.2900	-1.078%	852,000	+37.735%
2025-02-27	30.9500	30.9500	30.6050	30.6200	-1.638%	445,514	+36.251%
2025-02-26	31.1900	31.3500	31.0650	31.1300	+0.875%	417,004	+34.019%
2025-02-25	30.9000	30.9200	30.7601	30.8600	+0.195%	495,372	+35.191%
2025-02-24	31.0800	31.0900	30.7700	30.8000	-1.377%	1,626,018	+35.455%
2025-02-21	31.4000	31.5400	31.1200	31.2300	-0.160%	678,783	+33.589%
2025-02-20	31.2200	31.4450	31.1150	31.2800	+0.903%	622,420	+33.376%
2025-02-19	31.0000	31.0250	30.9050	31.0000	-0.257%	791,035	+34.581%

.dark-mode .q4Fq9V{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .q4Fq9V{ color: #333333; background-color: white; border: 2px solid #333333; }FNDESchwab Fundamental Emerging Markets Equity ETFstock NYSE ETF

FNDE
Schwab Fundamental Emerging Markets Equity ETF
stock NYSE ETF