Schwab Fundamental Emrg Mkts Large Co. ETF (NY: FNDE )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2024	29.68	29.69	29.50	29.57	669,319	+0.15(+0.51%)
Jun 27, 2024	29.48	29.50	29.37	29.42	720,071	-0.02(-0.07%)
Jun 26, 2024	29.46	29.46	29.36	29.44	385,281	-0.12(-0.40%)
Jun 25, 2024	29.63	29.63	29.46	29.56	429,102	-0.13(-0.43%)
Jun 24, 2024	29.68	29.88	29.68	29.69	726,635	+0.03(+0.10%)
Jun 21, 2024	29.70	29.76	29.66	29.66	677,452	-0.13(-0.43%)
Jun 20, 2024	29.83	29.92	29.60	29.79	1,476,914	+0.22(+0.74%)
Jun 18, 2024	29.41	29.60	29.39	29.57	568,715	+0.30(+1.02%)
Jun 17, 2024	29.10	29.31	29.10	29.27	719,431	+0.11(+0.37%)
Jun 14, 2024	29.09	29.17	29.02	29.16	626,783	+0.10(+0.34%)
Jun 13, 2024	29.14	29.20	28.96	29.06	474,821	-0.07(-0.24%)
Jun 12, 2024	29.28	29.31	29.09	29.13	721,002	+0.14(+0.48%)
Jun 11, 2024	28.99	29.00	28.86	28.99	510,823	-0.15(-0.51%)
Jun 10, 2024	28.98	29.20	28.95	29.14	809,829	+0.17(+0.58%)
Jun 07, 2024	29.19	29.26	28.97	28.97	603,029	-0.31(-1.05%)
Jun 06, 2024	29.31	29.33	29.19	29.28	1,321,919	+0.09(+0.31%)
Jun 05, 2024	29.06	29.22	29.00	29.19	517,988	+0.32(+1.10%)
Jun 04, 2024	28.91	28.94	28.73	28.87	462,137	-0.51(-1.72%)
Jun 03, 2024	29.45	29.54	29.24	29.38	486,005	+0.25(+0.85%)
May 31, 2024	29.17	29.17	28.94	29.13	509,287	-0.32(-1.08%)
May 30, 2024	29.38	29.52	29.30	29.45	368,507	-0.07(-0.24%)
May 29, 2024	29.59	29.61	29.48	29.52	383,899	-0.45(-1.49%)
May 28, 2024	30.04	30.11	29.91	29.96	337,890	+0.05(+0.17%)
May 24, 2024	29.94	29.98	29.86	29.92	347,291	+0.13(+0.43%)
May 23, 2024	30.15	30.15	29.74	29.79	390,551	-0.29(-0.96%)
May 22, 2024	30.25	30.25	30.03	30.07	523,513	-0.16(-0.52%)
May 21, 2024	30.25	30.27	30.14	30.23	279,909	-0.09(-0.29%)
May 20, 2024	30.30	30.39	30.25	30.32	241,411	-0.14(-0.46%)
May 17, 2024	30.30	30.48	30.28	30.46	342,250	+0.28(+0.92%)
May 16, 2024	30.13	30.24	30.07	30.18	259,475	+0.27(+0.90%)
May 15, 2024	29.81	29.95	29.70	29.92	414,252	+0.22(+0.74%)
May 14, 2024	29.64	29.71	29.63	29.70	346,476	+0.02(+0.07%)
May 13, 2024	29.55	29.80	29.55	29.68	501,494	+0.22(+0.74%)
May 10, 2024	29.60	29.65	29.44	29.46	303,916	+0.28(+0.95%)
May 09, 2024	29.01	29.19	28.97	29.18	321,430	+0.23(+0.79%)
May 08, 2024	28.77	28.98	28.77	28.95	411,601	-0.01(-0.03%)
May 07, 2024	28.93	29.03	28.93	28.96	304,885	-0.08(-0.27%)
May 06, 2024	29.00	29.08	29.00	29.04	418,712	+0.06(+0.21%)
May 03, 2024	28.95	29.00	28.79	28.98	450,554	+0.25(+0.86%)
May 02, 2024	28.46	28.78	28.36	28.73	514,765	+0.66(+2.37%)
May 01, 2024	28.06	28.37	28.06	28.07	434,737	+0.00(+0.00%)
Apr 30, 2024	28.23	28.26	28.05	28.07	386,901	-0.42(-1.46%)
Apr 29, 2024	28.29	28.51	28.29	28.49	334,975	+0.38(+1.34%)
Apr 26, 2024	28.02	28.14	28.02	28.11	447,329	+0.33(+1.18%)
Apr 25, 2024	27.47	27.82	27.47	27.78	282,400	+0.15(+0.54%)
Apr 24, 2024	27.64	27.67	27.53	27.63	322,999	+0.15(+0.54%)
Apr 23, 2024	27.31	27.51	27.27	27.48	556,433	+0.13(+0.47%)
Apr 22, 2024	27.13	27.37	27.08	27.36	505,963	+0.19(+0.69%)
Apr 19, 2024	27.08	27.22	27.08	27.17	410,618	+0.02(+0.07%)
Apr 18, 2024	27.13	27.27	27.08	27.15	726,332	+0.13(+0.48%)
Apr 17, 2024	27.19	27.21	26.99	27.02	3,343,059	+0.03(+0.11%)
Apr 16, 2024	27.03	27.09	26.91	26.99	645,529	-0.39(-1.41%)
Apr 15, 2024	27.65	27.65	27.34	27.38	488,842	-0.07(-0.25%)
Apr 12, 2024	27.84	27.84	27.39	27.44	493,010	-0.61(-2.16%)
Apr 11, 2024	28.02	28.10	27.90	28.05	751,095	+0.10(+0.35%)
Apr 10, 2024	27.98	28.05	27.87	27.95	619,656	-0.31(-1.09%)
Apr 09, 2024	28.23	28.31	28.15	28.26	459,748	+0.25(+0.89%)
Apr 08, 2024	27.92	28.06	27.92	28.01	633,548	+0.27(+0.97%)
Apr 05, 2024	27.67	27.81	27.62	27.74	441,769	-0.03(-0.11%)
Apr 04, 2024	28.04	28.16	27.75	27.77	667,296	-0.08(-0.29%)
Apr 03, 2024	27.72	27.91	27.68	27.85	501,314	+0.03(+0.11%)
Apr 02, 2024	27.78	27.92	27.76	27.82	443,206	+0.25(+0.90%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.