Schwab Fundamental EM Equity ETF (FNDE)
41.80
-0.24
(-0.58%)
USD |
NYSEARCA |
Sep 16, 16:00
41.80
0.00 (0.00%)
After-Hours: 20:00
FNDE Price : 41.80 for Sept. 16, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Sep 15, 2026 | 42.08 | 42.14 | 41.96 | 42.05 | 2.047M |
| Sep 14, 2026 | 42.11 | 42.47 | 42.10 | 42.30 | 2.503M |
| Sep 11, 2026 | 42.72 | 42.76 | 42.57 | 42.65 | 2.174M |
| Sep 10, 2026 | 42.49 | 42.66 | 42.36 | 42.51 | 1.936M |
| Sep 09, 2026 | 43.08 | 43.08 | 42.80 | 42.87 | 2.242M |
| Sep 08, 2026 | 42.93 | 43.10 | 42.88 | 42.95 | 2.096M |
| Sep 04, 2026 | 42.88 | 43.18 | 42.88 | 43.08 | 1.496M |
| Sep 03, 2026 | 42.70 | 42.82 | 42.59 | 42.80 | 2.664M |
| Sep 02, 2026 | 42.42 | 42.69 | 42.42 | 42.64 | 2.390M |
| Sep 01, 2026 | 42.35 | 42.62 | 42.33 | 42.41 | 2.952M |
| Aug 31, 2026 | 42.28 | 42.34 | 42.06 | 42.12 | 2.764M |
| Aug 28, 2026 | 42.22 | 42.34 | 41.86 | 42.00 | 2.187M |
| Aug 27, 2026 | 41.95 | 42.08 | 41.85 | 42.08 | 1.503M |
| Aug 26, 2026 | 42.03 | 42.06 | 41.91 | 41.91 | 1.601M |
| Aug 25, 2026 | 41.76 | 41.97 | 41.74 | 41.95 | 1.699M |
| Aug 24, 2026 | 41.69 | 41.76 | 41.62 | 41.70 | 818725.0 |
| Aug 21, 2026 | 41.96 | 41.98 | 41.82 | 41.87 | 797452.0 |
| Aug 20, 2026 | 41.24 | 41.59 | 41.24 | 41.49 | 665957.0 |
| Aug 19, 2026 | 41.60 | 41.67 | 41.44 | 41.47 | 651748.0 |
| Aug 18, 2026 | 41.17 | 41.25 | 40.95 | 40.98 | 602699.0 |
| Aug 17, 2026 | 41.42 | 41.50 | 41.33 | 41.36 | 890755.0 |
| Aug 14, 2026 | 41.23 | 41.36 | 41.17 | 41.28 | 622545.0 |
| Aug 13, 2026 | 41.38 | 41.46 | 41.31 | 41.34 | 1.907M |
| Aug 12, 2026 | 41.63 | 41.63 | 41.45 | 41.48 | 498422.0 |
| Aug 11, 2026 | 41.65 | 41.71 | 41.30 | 41.36 | 572329.0 |
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
--
Minimum
--
Maximum
--
Average
--
Median