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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2019	23.66	23.66	23.41	23.47	286,372	-0.29(-1.24%)
Oct 30, 2019	23.64	23.77	23.51	23.77	309,389	+0.11(+0.48%)
Oct 29, 2019	23.64	23.71	23.62	23.65	412,888	-0.06(-0.24%)
Oct 28, 2019	23.71	23.77	23.68	23.71	201,469	+0.07(+0.28%)
Oct 25, 2019	23.46	23.66	23.44	23.64	940,912	+0.20(+0.87%)
Oct 24, 2019	23.52	23.54	23.42	23.44	280,075	+0.03(+0.14%)
Oct 23, 2019	23.28	23.41	23.25	23.41	248,248	+0.07(+0.32%)
Oct 22, 2019	23.24	23.37	23.24	23.33	234,335	+0.16(+0.67%)
Oct 21, 2019	23.13	23.21	23.08	23.18	305,648	+0.12(+0.53%)
Oct 18, 2019	23.08	23.12	23.01	23.05	306,301	+0.02(+0.07%)
Oct 17, 2019	23.14	23.14	23.03	23.04	298,840	+0.09(+0.39%)
Oct 16, 2019	22.86	22.98	22.84	22.95	236,721	+0.11(+0.47%)
Oct 15, 2019	22.74	22.91	22.74	22.84	184,264	+0.12(+0.54%)
Oct 14, 2019	22.76	22.80	22.71	22.72	186,440	-0.09(-0.39%)
Oct 11, 2019	22.84	22.96	22.79	22.81	303,610	+0.32(+1.42%)
Oct 10, 2019	22.33	22.55	22.33	22.49	264,468	+0.25(+1.14%)
Oct 09, 2019	22.28	22.33	22.22	22.24	775,532	+0.15(+0.67%)
Oct 08, 2019	22.20	22.27	22.09	22.09	652,504	-0.15(-0.66%)
Oct 07, 2019	22.33	22.44	22.24	22.24	291,923	-0.17(-0.77%)
Oct 04, 2019	22.29	22.44	22.27	22.41	163,605	+0.11(+0.48%)
Oct 03, 2019	22.17	22.34	22.12	22.30	255,113	+0.15(+0.66%)
Oct 02, 2019	22.20	22.22	22.06	22.15	1,153,237	-0.11(-0.48%)
Oct 01, 2019	22.40	22.41	22.26	22.26	272,741	-0.13(-0.58%)
Sep 30, 2019	22.49	22.51	22.39	22.39	358,300	+0.06(+0.26%)
Sep 27, 2019	22.56	22.61	22.30	22.33	304,100	-0.23(-1.01%)
Sep 26, 2019	22.61	22.63	22.50	22.56	284,605	-0.01(-0.04%)
Sep 25, 2019	22.40	22.60	22.33	22.57	994,640	+0.07(+0.29%)
Sep 24, 2019	22.73	22.73	22.51	22.51	268,010	-0.22(-0.97%)
Sep 23, 2019	22.65	22.77	22.65	22.73	224,096	+0.04(+0.18%)
Sep 20, 2019	22.79	22.83	22.65	22.69	278,177	+0.02(+0.11%)
Sep 19, 2019	22.83	22.86	22.66	22.66	225,764	-0.20(-0.89%)
Sep 18, 2019	22.93	22.96	22.70	22.87	241,039	-0.09(-0.39%)
Sep 17, 2019	22.87	23.01	22.84	22.96	2,444,682	-0.10(-0.43%)
Sep 16, 2019	23.05	23.18	23.04	23.05	268,439	-0.01(-0.04%)
Sep 13, 2019	23.09	23.15	23.04	23.06	1,243,056	+0.16(+0.68%)
Sep 12, 2019	22.92	23.05	22.86	22.91	992,428	+0.08(+0.36%)
Sep 11, 2019	22.74	22.83	22.73	22.83	1,219,835	+0.24(+1.05%)
Sep 10, 2019	22.56	22.68	22.49	22.59	919,000	+0.00(+0.00%)
Sep 09, 2019	22.52	22.60	22.50	22.59	1,374,946	+0.11(+0.51%)
Sep 06, 2019	22.47	22.51	22.45	22.47	215,939	+0.12(+0.55%)
Sep 05, 2019	22.41	22.46	22.34	22.35	266,513	+0.18(+0.81%)
Sep 04, 2019	22.06	22.17	22.04	22.17	501,580	+0.44(+2.03%)
Sep 03, 2019	21.69	21.75	21.66	21.73	502,317	-0.16(-0.71%)
Aug 30, 2019	21.88	21.90	21.80	21.88	216,672	+0.20(+0.90%)
Aug 29, 2019	21.61	21.74	21.53	21.69	303,576	+0.27(+1.26%)
Aug 28, 2019	21.32	21.46	21.30	21.42	209,818	+0.13(+0.61%)
Aug 27, 2019	21.41	21.46	21.26	21.29	412,809	-0.06(-0.27%)
Aug 26, 2019	21.44	21.45	21.30	21.35	382,620	+0.02(+0.12%)
Aug 23, 2019	21.56	21.76	21.26	21.32	295,785	-0.29(-1.33%)
Aug 22, 2019	21.70	21.76	21.61	21.61	213,529	-0.22(-1.01%)
Aug 21, 2019	21.79	21.85	21.75	21.83	220,106	+0.28(+1.29%)
Aug 20, 2019	21.59	21.67	21.53	21.55	326,219	+0.07(+0.30%)
Aug 19, 2019	21.70	21.70	21.48	21.48	324,637	-0.02(-0.08%)
Aug 16, 2019	21.49	21.57	21.48	21.50	344,817	+0.14(+0.65%)
Aug 15, 2019	21.41	21.44	21.25	21.36	335,482	+0.11(+0.54%)
Aug 14, 2019	21.51	21.52	21.25	21.25	726,653	-0.74(-3.35%)
Aug 13, 2019	21.61	22.10	21.57	21.98	190,057	+0.21(+0.98%)
Aug 12, 2019	21.80	21.88	21.75	21.77	265,319	-0.27(-1.22%)
Aug 09, 2019	22.15	22.16	21.96	22.04	274,631	-0.23(-1.03%)
Aug 08, 2019	22.12	22.29	22.11	22.27	403,573	+0.22(+1.00%)
Aug 07, 2019	21.73	22.05	21.66	22.05	440,789	+0.10(+0.45%)
Aug 06, 2019	22.06	22.10	21.85	21.95	785,002	+0.24(+1.09%)
Aug 05, 2019	21.90	21.90	21.57	21.71	563,939	-0.65(-2.89%)
Aug 02, 2019	22.54	22.57	22.34	22.36	431,511	-0.23(-1.01%)