Schwab Fundamental Emerging Markets Equity ETF (FNDE)

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

Date Range:

2025-07-26 - 2025-10-26

Date	Open	High	Low	Close	Volume	Adjusted Close
10/24/2025	36.98	37.01	36.89	36.90	1,351,955	36.90
10/23/2025	36.62	36.83	36.61	36.73	1,947,616	36.73
10/22/2025	36.33	36.50	36.14	36.33	1,602,834	36.33
10/21/2025	36.39	36.40	36.23	36.25	1,383,866	36.25
10/20/2025	36.37	36.65	36.37	36.60	1,401,465	36.60
10/17/2025	35.89	36.23	35.89	36.16	1,677,984	36.16
10/16/2025	36.20	36.39	36.07	36.16	1,677,438	36.16
10/15/2025	35.88	36.04	35.71	35.95	1,905,398	35.95
10/14/2025	35.33	35.76	35.27	35.54	2,247,484	35.54
10/13/2025	35.72	35.83	35.58	35.70	1,799,924	35.70
10/10/2025	36.02	36.07	34.69	34.78	2,033,635	34.78
10/09/2025	36.43	36.43	35.94	36.00	1,696,332	36.00
10/08/2025	36.18	36.31	36.13	36.31	870,355	36.31
10/07/2025	36.42	36.42	36.07	36.10	1,741,084	36.10
10/06/2025	36.28	36.41	36.26	36.35	1,507,250	36.35
10/03/2025	36.36	36.43	36.23	36.32	1,793,548	36.32
10/02/2025	36.49	36.49	36.17	36.29	1,353,347	36.29
10/01/2025	36.24	36.38	36.23	36.31	2,158,968	36.31
9/30/2025	36.18	36.22	36.05	36.16	1,860,024	36.16
9/29/2025	36.15	36.26	36.11	36.13	2,016,899	36.13
9/26/2025	35.71	35.87	35.67	35.86	1,647,919	35.86
9/25/2025	35.83	35.91	35.69	35.82	1,842,248	35.82
9/24/2025	36.03	36.12	35.94	35.99	1,812,093	35.99
9/23/2025	35.96	36.14	35.95	35.99	1,848,752	35.99
9/22/2025	35.87	35.97	35.78	35.94	1,519,665	35.94
9/19/2025	36.06	36.10	35.96	35.99	2,541,738	35.99
9/18/2025	35.99	36.05	35.86	36.00	1,671,712	36.00
9/17/2025	36.31	36.53	36.10	36.31	1,407,925	36.31
9/16/2025	36.03	36.15	35.92	36.12	1,872,293	36.12
9/15/2025	35.95	36.02	35.87	36.00	1,377,541	36.00
9/12/2025	35.78	35.83	35.73	35.77	1,121,519	35.77
9/11/2025	35.53	35.83	35.48	35.83	1,490,978	35.83
9/10/2025	35.43	35.48	35.34	35.36	1,521,805	35.36
9/09/2025	35.11	35.26	35.11	35.16	1,496,640	35.16
9/08/2025	34.92	35.00	34.80	34.99	1,247,868	34.99
9/05/2025	34.70	34.83	34.51	34.65	1,998,218	34.65
9/04/2025	34.21	34.28	34.07	34.28	1,013,151	34.28
9/03/2025	34.43	34.47	34.35	34.39	1,572,688	34.39
9/02/2025	34.12	34.41	34.09	34.41	1,975,315	34.41
8/29/2025	34.34	34.47	34.30	34.44	1,959,314	34.44
8/28/2025	34.35	34.54	34.31	34.52	631,214	34.52
8/27/2025	34.18	34.35	34.09	34.34	1,514,177	34.34
8/26/2025	34.65	34.68	34.54	34.63	456,982	34.63
8/25/2025	34.79	34.88	34.71	34.71	1,434,379	34.71
8/22/2025	34.33	34.87	34.32	34.82	1,439,650	34.82
8/21/2025	34.19	34.28	34.15	34.26	552,551	34.26
8/20/2025	34.18	34.26	34.07	34.22	1,329,515	34.22
8/19/2025	34.34	34.40	34.15	34.21	737,084	34.21
8/18/2025	34.50	34.51	34.42	34.50	643,785	34.50
8/15/2025	34.42	34.43	34.33	34.38	1,156,177	34.38
8/14/2025	34.38	34.47	34.28	34.36	460,103	34.36
8/13/2025	34.68	34.80	34.68	34.74	1,126,069	34.74
8/12/2025	34.19	34.50	34.19	34.49	501,378	34.49
8/11/2025	34.01	34.04	33.89	33.94	1,199,598	33.94
8/08/2025	34.03	34.09	33.99	34.04	1,336,811	34.04
8/07/2025	34.12	34.18	34.00	34.10	562,414	34.10
8/06/2025	33.71	33.80	33.63	33.75	1,352,799	33.75
8/05/2025	33.67	33.75	33.55	33.63	547,726	33.63
8/04/2025	33.52	33.57	33.41	33.46	1,367,018	33.46
8/01/2025	33.38	33.43	33.10	33.21	1,730,330	33.21
7/31/2025	33.50	33.56	33.34	33.39	1,377,969	33.39
7/30/2025	33.80	33.88	33.61	33.73	1,216,321	33.73
7/29/2025	33.95	33.98	33.87	33.96	638,113	33.96
7/28/2025	34.09	34.09	33.89	33.94	384,320	33.94