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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	28.68	29.08		29.06	1,740,780	+0.64(+2.25%)
Jan 28, 2022	28.39	28.40	28.15	28.42	1,309,583	+0.06(+0.22%)
Jan 27, 2022	28.54	28.61	28.25	28.35	1,625,075	+0.16(+0.58%)
Jan 26, 2022	28.54	28.63	28.12	28.19	2,550,336	-0.21(-0.73%)
Jan 25, 2022	28.11	28.48	27.93	28.40	2,432,886	+0.21(+0.74%)
Jan 24, 2022	28.16	28.19	27.63	28.19	2,891,982	-0.41(-1.42%)
Jan 21, 2022	28.89	28.91	28.57	28.60	1,570,544	-0.26(-0.91%)
Jan 20, 2022	29.15	29.24	28.81	28.86	960,682	-0.05(-0.16%)
Jan 19, 2022	28.95	28.98	28.83	28.90	1,171,889	+0.41(+1.46%)
Jan 18, 2022	28.49	28.65	28.43	28.49	1,343,808	-0.54(-1.86%)
Jan 14, 2022				29.03	0	+0.01(+0.03%)
Jan 13, 2022	29.16	29.20	29.01	29.02	1,094,175	-0.21(-0.71%)
Jan 12, 2022	29.08	29.26	29.04	29.23	1,646,216	+0.33(+1.16%)
Jan 11, 2022	28.55	28.89	28.55	28.89	1,821,288	+0.47(+1.65%)
Jan 10, 2022	28.37	28.46	28.25	28.43	1,302,826	+0.06(+0.22%)
Jan 07, 2022	28.22	28.39	28.19	28.36	819,641	+0.32(+1.13%)
Jan 06, 2022	27.99	28.16	27.96	28.05	1,675,208	+0.11(+0.39%)
Jan 05, 2022	28.32	28.45	27.94	27.94	1,576,184	-0.31(-1.09%)
Jan 04, 2022	28.25	28.35	28.22	28.25	1,080,352	+0.02(+0.06%)
Jan 03, 2022	28.16	28.25	28.07	28.23	1,257,087	+0.27(+0.97%)
Dec 31, 2021	27.99	28.15	27.96	27.96	881,786	-0.11(-0.39%)
Dec 30, 2021	27.91	28.08	27.91	28.06	753,234	+0.15(+0.54%)
Dec 29, 2021	27.99	28.01	27.86	27.91	746,640	-0.14(-0.48%)
Dec 28, 2021	28.10	28.14	28.04	28.05	542,241	-0.05(-0.19%)
Dec 27, 2021	27.94	28.10	27.93	28.10	658,430	+0.22(+0.78%)
Dec 23, 2021	27.79	27.93	27.76	27.89	647,555	+0.20(+0.72%)
Dec 22, 2021	27.52	27.70	27.49	27.69	777,155	+0.19(+0.69%)
Dec 21, 2021	27.37	27.50	27.36	27.50	1,017,628	+0.25(+0.93%)
Dec 20, 2021	27.09	27.25	26.98	27.25	1,897,292	-0.18(-0.66%)
Dec 17, 2021	27.48	27.53	27.37	27.43	1,067,417	-0.20(-0.72%)
Dec 16, 2021	27.63	27.75	27.58	27.62	1,091,357	+0.23(+0.82%)
Dec 15, 2021	27.24	27.42	27.06	27.40	1,649,382	+0.08(+0.30%)
Dec 14, 2021	27.16	27.38	27.16	27.32	4,075,866	+0.07(+0.26%)
Dec 13, 2021	27.53	27.54	27.24	27.25	2,543,735	-0.55(-1.98%)
Dec 10, 2021	27.76	27.80	27.69	27.80	679,918	+0.04(+0.13%)
Dec 09, 2021	27.79	27.81	27.71	27.76	582,559	-0.12(-0.42%)
Dec 08, 2021	27.81	27.91	27.80	27.88	726,775	+0.05(+0.16%)
Dec 07, 2021	27.72	27.86	27.71	27.83	686,880	+0.35(+1.27%)
Dec 06, 2021	27.34	27.51	27.28	27.48	1,307,901	+0.07(+0.25%)
Dec 03, 2021	27.61	27.65	27.27	27.41	966,532	-0.10(-0.38%)
Dec 02, 2021	27.33	27.59	27.33	27.52	1,347,657	+0.57(+2.13%)
Dec 01, 2021	27.30	27.48	26.94	26.94	2,219,800	+0.17(+0.62%)
Nov 30, 2021	26.83	26.92	26.81	26.78	1,391,907	-0.03(-0.10%)
Nov 29, 2021	27.06	27.07	26.74	26.81	1,760,746	+0.14(+0.52%)
Nov 26, 2021	26.91	26.91	26.58	26.67	2,177,715	-0.97(-3.52%)
Nov 24, 2021	27.51	27.66	27.49	27.64	662,045	-0.06(-0.22%)
Nov 23, 2021	27.57	27.72	27.50	27.70	956,091	+0.27(+0.98%)
Nov 22, 2021	27.60	27.64	27.43	27.43	718,282	-0.32(-1.16%)
Nov 19, 2021	27.92	27.93	27.74	27.75	551,839	-0.24(-0.87%)
Nov 18, 2021	28.04	27.98	27.95	28.00	919,426	-0.22(-0.77%)
Nov 17, 2021	28.34	28.34	28.17	28.21	510,196	-0.05(-0.18%)
Nov 16, 2021	28.32	28.35	28.21	28.27	835,763	-0.17(-0.61%)
Nov 15, 2021	28.50	28.51	28.41	28.44	799,387	-0.01(-0.03%)
Nov 12, 2021	28.41	28.46	28.40	28.45	479,472	-0.14(-0.49%)
Nov 11, 2021	28.55	28.68	28.55	28.59	681,693	+0.33(+1.17%)
Nov 10, 2021	28.48			28.26	798,189	-0.19(-0.67%)
Nov 09, 2021	28.58	28.61	28.39	28.45	553,534	-0.10(-0.34%)
Nov 08, 2021	28.47	28.56	28.47	28.54	489,535	+0.28(+0.98%)
Nov 05, 2021	28.28	28.28	28.15	28.27	596,742	+0.17(+0.59%)
Nov 04, 2021	28.22	28.24	28.02	28.10	1,050,194	-0.15(-0.52%)
Nov 03, 2021	28.05	28.27	27.98	28.25	792,840	+0.15(+0.53%)
Nov 02, 2021	28.11	28.15	28.07	28.10	895,027	-0.25(-0.89%)