Schwab Fundamental Emerging Markets Large Company Index ETF Historical Stock Prices

(ETF)
FNDE 
$23.9
*  
0.11
0.46%
Get FNDE Alerts
*Delayed - data as of Dec. 2, 2016 12:48 ET  -  Find a broker to begin trading FNDE now


Community Rating:
View:    FNDE Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 01-SEP-2016 TO 01-DEC-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
12:48 23.95 23.95 23.78 23.90 271,989
12/01/2016 24.07 24.0851 23.74 23.79 207,697
11/30/2016 24.12 24.168 23.98 24.01 254,220
11/29/2016 23.91 23.93 23.77 23.83 276,851
11/28/2016 23.92 24.0778 23.84 23.97 309,577
11/25/2016 23.73 23.819 23.72 23.792 95,360
11/23/2016 23.63 23.81 23.61 23.79 162,685
11/22/2016 23.9 23.98 23.7157 23.94 321,062
11/21/2016 23.31 23.546 23.31 23.53 319,793
11/18/2016 23.12 23.14 22.9192 23.02 147,125
11/17/2016 23.15 23.2983 23.032 23.08 278,856
11/16/2016 22.97 23.07 22.8339 23.04 302,560
11/15/2016 22.96 23.36 22.96 23.36 235,067
11/14/2016 22.82 22.844 22.5 22.81 161,870
11/11/2016 22.9 23.07 22.6187 22.97 288,840
11/10/2016 23.97 24.035 23.268 23.41 284,753
11/09/2016 24 24.4999 24 24.15 354,450
11/08/2016 24.48 24.945 24.4368 24.83 174,996
11/07/2016 24.35 24.6636 24.3456 24.62 204,851
11/04/2016 23.78 23.917 23.674 23.71 177,333
11/03/2016 24.1 24.166 23.835 23.91 246,646
11/02/2016 24.24 24.2765 23.8472 24.01 162,940
11/01/2016 24.65 24.676 24.05 24.29 133,731
10/31/2016 24.56 24.577 24.42 24.51 161,157
10/28/2016 24.49 24.5315 24.2 24.31 112,262
10/27/2016 24.68 24.68 24.434 24.46 103,782
10/26/2016 24.54 24.682 24.4525 24.56 350,306
10/25/2016 24.72 24.8407 24.63 24.75 222,132
10/24/2016 24.77 24.81 24.58 24.67 359,455
10/21/2016 24.31 24.52 24.22 24.49 785,969
10/20/2016 24.37 24.479 24.32 24.42 139,651
10/19/2016 24.43 24.49 24.32 24.44 237,660
10/18/2016 24.28 24.34 24.15 24.295 135,695
10/17/2016 23.82 23.86 23.77 23.85 90,000
10/14/2016 23.96 23.9812 23.73 23.77 127,154
10/13/2016 23.51 23.808 23.36 23.75 119,006
10/12/2016 23.76 23.915 23.71 23.84 171,377
10/11/2016 24.07 24.07 23.744 23.86 129,512
10/10/2016 24.29 24.49 24.29 24.46 314,803
10/07/2016 24.28 24.29 23.94 24.1172 224,877
10/06/2016 23.99 24.17 23.93 24.16 298,944
10/05/2016 24.01 24.0616 23.85 24.05 283,808
10/04/2016 23.89 23.94 23.488 23.59 423,162
10/03/2016 23.81 23.9645 23.692 23.94 265,017
09/30/2016 23.8 23.8099 23.5927 23.73 158,622
09/29/2016 23.91 23.979 23.468 23.57 119,510
09/28/2016 23.65 23.94 23.46 23.94 102,969
09/27/2016 23.48 23.6 23.32 23.6 122,867
09/26/2016 23.46 23.529 23.33 23.34 140,035
09/23/2016 23.78 23.85 23.6001 23.64 146,553
09/22/2016 24.1 24.176 23.89 24 130,133
09/21/2016 23.46 23.91 23.34 23.86 162,929
09/20/2016 23.3 23.3 23.15 23.18 93,275
09/19/2016 23.21 23.3 23.026 23.05 203,220
09/16/2016 22.91 22.91 22.711 22.84 102,261
09/15/2016 22.86 23.2499 22.761 23.12 113,293
09/14/2016 22.74 23.0099 22.681 22.72 120,218
09/13/2016 23.07 23.09 22.54 22.65 175,575
09/12/2016 22.92 23.505 22.84 23.45 196,011
09/09/2016 23.72 23.72 23.25 23.25 320,846
09/08/2016 24.25 24.287 24.08 24.12 145,018
09/07/2016 24.24 24.24 24.064 24.2 178,248
09/06/2016 23.88 24.22 23.85 24.2 219,761
09/02/2016 23.51 23.62 23.45 23.59 121,778
09/01/2016 23.1 23.16 23 23.16 117,121
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?