Schwab Fundamental Emerg Mkts Lg Co ETF (FNDE)
30.70
+0.28
(+0.92%)
USD |
NYSEARCA |
May 17, 16:00
30.70
0.00 (0.00%)
After-Hours: 20:00
FNDE Price: 30.70 for May 17, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 17, 2024 | 30.54 | 30.72 | 30.52 | 30.70 | 339586.0 |
May 16, 2024 | 30.37 | 30.48 | 30.30 | 30.42 | 257456.0 |
May 15, 2024 | 30.04 | 30.18 | 29.93 | 30.15 | 411028.0 |
May 14, 2024 | 29.87 | 29.94 | 29.86 | 29.93 | 343779.0 |
May 13, 2024 | 29.78 | 30.03 | 29.78 | 29.91 | 491232.0 |
May 10, 2024 | 29.83 | 29.88 | 29.67 | 29.69 | 301551.0 |
May 09, 2024 | 29.24 | 29.42 | 29.20 | 29.41 | 318928.0 |
May 08, 2024 | 29.00 | 29.20 | 29.00 | 29.18 | 408397.0 |
May 07, 2024 | 29.16 | 29.26 | 29.16 | 29.19 | 302512.0 |
May 06, 2024 | 29.23 | 29.31 | 29.23 | 29.27 | 415535.0 |
May 03, 2024 | 29.18 | 29.22 | 29.02 | 29.21 | 447047.0 |
May 02, 2024 | 28.68 | 29.01 | 28.58 | 28.96 | 510757.0 |
May 01, 2024 | 28.28 | 28.59 | 28.28 | 28.29 | 431353.0 |
Apr 30, 2024 | 28.45 | 28.48 | 28.28 | 28.29 | 383890.0 |
Apr 29, 2024 | 28.51 | 28.73 | 28.51 | 28.71 | 332368.0 |
Apr 26, 2024 | 28.24 | 28.36 | 28.24 | 28.33 | 443847.0 |
Apr 25, 2024 | 27.69 | 28.04 | 27.69 | 28.00 | 280202.0 |
Apr 24, 2024 | 27.86 | 27.89 | 27.75 | 27.85 | 320515.0 |
Apr 23, 2024 | 27.52 | 27.73 | 27.48 | 27.70 | 552102.0 |
Apr 22, 2024 | 27.34 | 27.58 | 27.29 | 27.57 | 502025.0 |
Apr 19, 2024 | 27.29 | 27.43 | 27.29 | 27.38 | 407217.0 |
Apr 18, 2024 | 27.34 | 27.48 | 27.29 | 27.36 | 720678.0 |
Apr 17, 2024 | 27.40 | 27.42 | 27.20 | 27.23 | 3.317M |
Apr 16, 2024 | 27.24 | 27.30 | 27.12 | 27.20 | 640504.0 |
Apr 15, 2024 | 27.87 | 27.87 | 27.55 | 27.59 | 485037.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
18.64
Minimum
Mar 18 2020
33.49
Maximum
Oct 20 2021
27.52
Average
27.14
Median
Dec 29 2023