Schwab Fundamental EM Equity ETF (FNDE)
41.95
+0.25
(+0.60%)
USD |
NYSEARCA |
Aug 25, 16:00
41.80
-0.15
(-0.36%)
Pre-Market: 08:50
FNDE Price : 41.95 for Aug. 25, 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 |
|---|---|---|---|---|---|
| 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 |
| Aug 10, 2026 | 41.66 | 41.81 | 41.60 | 41.78 | 710991.0 |
| Aug 07, 2026 | 41.74 | 41.82 | 41.54 | 41.67 | 743741.0 |
| Aug 06, 2026 | 41.41 | 41.65 | 41.31 | 41.46 | 709727.0 |
| Aug 05, 2026 | 41.72 | 41.78 | 41.51 | 41.51 | 1.259M |
| Aug 04, 2026 | 41.47 | 41.78 | 41.41 | 41.71 | 1.029M |
| Aug 03, 2026 | 41.15 | 41.34 | 41.08 | 41.33 | 844122.0 |
| Jul 31, 2026 | 41.30 | 41.34 | 40.88 | 41.28 | 811140.0 |
| Jul 30, 2026 | 40.60 | 41.02 | 40.53 | 41.01 | 858751.0 |
| Jul 29, 2026 | 40.33 | 40.73 | 40.02 | 40.17 | 875691.0 |
| Jul 28, 2026 | 40.28 | 40.55 | 40.15 | 40.39 | 737280.0 |
| Jul 27, 2026 | 40.63 | 40.66 | 40.34 | 40.59 | 764942.0 |
| Jul 24, 2026 | 40.58 | 40.78 | 40.48 | 40.50 | 574648.0 |
| Jul 23, 2026 | 40.76 | 40.90 | 40.51 | 40.62 | 544199.0 |
| Jul 22, 2026 | 40.78 | 41.05 | 40.78 | 40.96 | 599574.0 |
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