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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	27.16	27.20	27.02	27.06	543,354	-0.02(-0.07%)
Feb 28, 2024	27.32	27.32	27.06	27.08	465,243	-0.50(-1.81%)
Feb 27, 2024	27.60	27.63	27.55	27.58	378,556	+0.11(+0.40%)
Feb 26, 2024	27.49	27.57	27.46	27.47	497,914	-0.17(-0.62%)
Feb 23, 2024	27.69	27.70	27.57	27.64	292,084	-0.07(-0.25%)
Feb 22, 2024	27.68	27.74	27.61	27.71	538,515	+0.21(+0.76%)
Feb 21, 2024	27.47	27.55	27.41	27.50	593,723	+0.11(+0.40%)
Feb 20, 2024	27.43	27.52	27.32	27.39	694,002	+0.12(+0.44%)
Feb 16, 2024	27.20	27.36	27.20	27.27	562,779	+0.17(+0.63%)
Feb 15, 2024	26.96	27.12	26.96	27.10	443,202	+0.15(+0.56%)
Feb 14, 2024	26.89	26.98	26.85	26.95	558,969	+0.40(+1.51%)
Feb 13, 2024	26.72	26.86	26.46	26.55	581,956	-0.54(-1.99%)
Feb 12, 2024	26.90	27.22	26.90	27.09	653,599	+0.18(+0.67%)
Feb 09, 2024	26.81	26.95	26.73	26.91	872,610	+0.03(+0.11%)
Feb 08, 2024	27.01	27.02	26.86	26.88	475,609	-0.24(-0.88%)
Feb 07, 2024	27.06	27.18	27.04	27.12	579,823	-0.16(-0.59%)
Feb 06, 2024	26.99	27.30	26.97	27.28	630,632	+0.71(+2.67%)
Feb 05, 2024	26.43	26.64	26.41	26.57	1,096,808	+0.13(+0.49%)
Feb 02, 2024	26.44	26.48	26.35	26.44	573,554	-0.15(-0.56%)
Feb 01, 2024	26.52	26.62	26.46	26.59	621,395	+0.15(+0.57%)
Jan 31, 2024	26.46	26.68	26.39	26.44	574,062	-0.11(-0.41%)
Jan 30, 2024	26.50	26.56	26.40	26.55	589,862	-0.18(-0.67%)
Jan 29, 2024	26.79	26.80	26.59	26.73	618,724	+0.04(+0.15%)
Jan 26, 2024	26.61	26.72	26.57	26.69	691,399	+0.11(+0.41%)
Jan 25, 2024	26.66	26.69	26.51	26.58	593,905	+0.17(+0.64%)
Jan 24, 2024	26.54	26.60	26.39	26.41	685,585	+0.41(+1.58%)
Jan 23, 2024	25.83	26.01	25.83	26.00	828,474	+0.27(+1.05%)
Jan 22, 2024	25.68	25.80	25.62	25.73	785,690	-0.23(-0.89%)
Jan 19, 2024	25.81	25.99	25.71	25.96	921,343	+0.23(+0.89%)
Jan 18, 2024	25.68	25.76	25.63	25.73	972,050	+0.15(+0.59%)
Jan 17, 2024	25.50	25.61	25.44	25.58	1,386,902	-0.34(-1.31%)
Jan 16, 2024	26.16	26.16	25.91	25.92	1,288,273	-0.61(-2.30%)
Jan 12, 2024	26.60	26.70	26.51	26.53	982,358	+0.16(+0.61%)
Jan 11, 2024	26.37	26.43	26.18	26.37	661,298	+0.13(+0.50%)
Jan 10, 2024	26.29	26.29	26.20	26.24	668,945	-0.10(-0.38%)
Jan 09, 2024	26.40	26.40	26.31	26.34	603,788	-0.35(-1.31%)
Jan 08, 2024	26.48	26.70	26.44	26.69	663,487	-0.01(-0.04%)
Jan 05, 2024	26.66	26.85	26.64	26.70	505,688	+0.09(+0.34%)
Jan 04, 2024	26.65	26.73	26.58	26.61	545,302	-0.09(-0.34%)
Jan 03, 2024	26.56	26.77	26.55	26.70	635,994	-0.04(-0.15%)
Jan 02, 2024	26.82	26.90	26.70	26.74	818,661	-0.40(-1.47%)
Dec 29, 2023	27.03	27.22	27.03	27.14	535,106	+0.02(+0.07%)
Dec 28, 2023	27.11	27.23	27.09	27.12	641,717	+0.18(+0.67%)
Dec 27, 2023	26.81	26.95	26.77	26.94	406,607	+0.18(+0.67%)
Dec 26, 2023	26.71	26.80	26.70	26.76	365,886	+0.23(+0.87%)
Dec 22, 2023	26.47	26.58	26.45	26.53	763,957	-0.02(-0.08%)
Dec 21, 2023	26.38	26.57	26.38	26.55	584,534	+0.53(+2.04%)
Dec 20, 2023	26.29	26.35	26.02	26.02	581,203	-0.44(-1.66%)
Dec 19, 2023	26.31	26.51	26.31	26.46	579,982	+0.20(+0.76%)
Dec 18, 2023	26.26	26.29	26.16	26.26	496,248	+0.00(+0.00%)
Dec 15, 2023	26.37	26.43	26.25	26.26	465,264	-0.12(-0.45%)
Dec 14, 2023	26.15	26.43	26.15	26.38	682,858	+0.39(+1.50%)
Dec 13, 2023	25.60	26.00	25.48	25.99	458,905	+0.30(+1.17%)
Dec 12, 2023	25.60	25.70	25.52	25.69	4,843,869	-0.01(-0.04%)
Dec 11, 2023	25.60	25.71	25.56	25.70	602,845	+0.07(+0.27%)
Dec 08, 2023	25.57	25.70	25.52	25.63	541,349	-0.11(-0.43%)
Dec 07, 2023	25.71	25.77	25.66	25.74	437,896	+0.08(+0.31%)
Dec 06, 2023	25.82	25.87	25.66	25.66	614,100	-0.03(-0.13%)
Dec 05, 2023	25.65	25.73	25.59	25.69	452,004	-0.15(-0.60%)
Dec 04, 2023	25.96	26.01	25.81	25.85	379,901	-0.27(-1.03%)