Schwab Fundamental Emerging Markets Equity ETF (FNDE)

Historical Prices For Schwab Fundamental Emerging Markets Equity ETF (FNDE)

Date Range:

2025-01-22 - 2025-04-22

Date	Open	High	Low	Close	Volume	Adjusted Close
4/21/2025	29.18	29.19	28.84	29.07	838,793	29.07
4/17/2025	29.09	29.30	29.06	29.08	614,140	29.08
4/16/2025	29.10	29.16	28.79	28.91	675,611	28.91
4/15/2025	29.29	29.32	29.14	29.15	775,200	29.15
4/14/2025	29.18	29.37	29.07	29.23	946,403	29.23
4/11/2025	28.45	28.93	28.32	28.89	1,528,265	28.89
4/10/2025	28.25	28.27	27.57	28.05	1,406,356	28.05
4/09/2025	26.92	28.49	26.63	28.38	4,285,869	28.38
4/08/2025	27.94	27.94	26.43	26.66	2,964,942	26.66
4/07/2025	27.27	28.23	26.98	27.27	3,025,549	27.27
4/04/2025	29.18	29.18	28.22	28.54	1,890,323	28.54
4/03/2025	30.23	30.52	30.23	30.28	599,377	30.28
4/02/2025	30.84	30.94	30.76	30.88	573,657	30.88
4/01/2025	30.73	30.95	30.68	30.90	671,882	30.90
3/31/2025	30.56	30.83	30.42	30.80	656,705	30.80
3/28/2025	31.02	31.05	30.71	30.77	692,396	30.77
3/27/2025	31.17	31.42	31.15	31.30	679,710	31.30
3/26/2025	31.27	31.33	31.12	31.15	520,821	31.15
3/25/2025	31.35	31.49	31.29	31.34	471,247	31.34
3/24/2025	31.39	31.43	31.24	31.27	815,454	31.27
3/21/2025	31.16	31.31	31.14	31.29	596,696	31.29
3/20/2025	31.39	31.52	31.32	31.49	520,110	31.49
3/19/2025	31.86	31.91	31.69	31.82	526,996	31.82
3/18/2025	31.91	31.92	31.72	31.85	721,956	31.85
3/17/2025	31.61	32.03	31.58	32.00	760,184	32.00
3/14/2025	31.26	31.48	31.24	31.47	686,268	31.47
3/13/2025	30.56	30.89	30.56	30.83	613,779	30.83
3/12/2025	30.80	30.83	30.61	30.81	959,772	30.81
3/11/2025	30.75	30.89	30.54	30.70	781,391	30.70
3/10/2025	30.79	30.86	30.35	30.56	741,942	30.56
3/07/2025	31.19	31.30	30.96	31.22	581,326	31.22
3/06/2025	31.23	31.34	31.04	31.12	884,871	31.12
3/05/2025	30.79	31.25	30.74	31.18	1,079,732	31.18
3/04/2025	30.17	30.53	29.98	30.29	841,509	30.29
3/03/2025	30.49	30.58	29.99	30.12	944,005	30.12
2/28/2025	30.23	30.34	30.02	30.29	930,583	30.29
2/27/2025	30.95	30.95	30.61	30.62	445,514	30.62
2/26/2025	31.19	31.35	31.07	31.13	417,000	31.13
2/25/2025	30.90	30.92	30.76	30.86	495,372	30.86
2/24/2025	31.08	31.09	30.77	30.80	1,626,016	30.80
2/21/2025	31.40	31.54	31.12	31.23	678,797	31.23
2/20/2025	31.22	31.45	31.11	31.28	622,420	31.28
2/19/2025	31.00	31.02	30.91	31.00	1,045,558	31.00
2/18/2025	31.09	31.14	31.00	31.08	599,478	31.08
2/14/2025	30.77	30.89	30.70	30.89	537,992	30.89
2/13/2025	30.12	30.55	30.12	30.53	705,769	30.53
2/12/2025	30.24	30.52	30.18	30.42	518,921	30.42
2/11/2025	30.11	30.22	30.04	30.13	480,980	30.13
2/10/2025	30.12	30.19	30.05	30.19	441,762	30.19
2/07/2025	30.05	30.18	29.78	29.79	827,864	29.79
2/06/2025	29.77	29.85	29.75	29.85	445,035	29.85
2/05/2025	29.66	29.75	29.63	29.67	442,423	29.67
2/04/2025	29.71	29.95	29.66	29.83	1,038,379	29.83
2/03/2025	29.19	29.64	29.19	29.46	1,908,798	29.46
1/31/2025	29.95	30.02	29.57	29.57	712,627	29.57
1/30/2025	29.57	30.07	29.57	29.92	882,004	29.92
1/29/2025	29.57	29.69	29.43	29.47	733,004	29.47
1/28/2025	29.35	29.52	29.18	29.49	688,461	29.49
1/27/2025	29.28	29.38	29.27	29.36	828,099	29.36
1/24/2025	29.59	29.65	29.46	29.58	765,647	29.58
1/23/2025	29.29	29.40	29.21	29.38	1,196,198	29.38
1/22/2025	29.29	29.32	29.18	29.20	856,338	29.20