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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2020	17.28	17.58	17.27	17.32	663,968	+0.11(+0.64%)
Mar 30, 2020	16.93	17.23	16.82	17.21	2,377,927	+0.36(+2.15%)
Mar 27, 2020	16.93	17.17	16.79	16.84	1,063,234	-1.04(-5.79%)
Mar 26, 2020	17.38	17.89	17.32	17.88	905,966	+0.53(+3.06%)
Mar 25, 2020	17.00	17.62	16.84	17.35	1,193,448	+0.53(+3.15%)
Mar 24, 2020	16.67	16.87	16.58	16.82	805,251	+1.04(+6.56%)
Mar 23, 2020	15.96	16.05	15.56	15.78	2,097,095	-0.24(-1.52%)
Mar 20, 2020	16.74	16.81	16.03	16.03	934,529	+0.08(+0.53%)
Mar 19, 2020	15.74	16.26	15.47	15.94	1,740,232	+0.24(+1.56%)
Mar 18, 2020	15.77	16.35	15.38	15.70	1,450,211	-1.56(-9.03%)
Mar 17, 2020	16.74	17.38	16.50	17.26	3,008,115	+0.93(+5.73%)
Mar 16, 2020	16.49	17.22	16.22	16.32	2,329,008	-2.13(-11.55%)
Mar 13, 2020	18.71	18.79	17.59	18.45	1,292,978	+1.23(+7.14%)
Mar 12, 2020	17.44	17.68	16.31	17.22	2,992,605	-1.95(-10.19%)
Mar 11, 2020	19.56	19.63	19.03	19.18	1,329,168	-0.88(-4.41%)
Mar 10, 2020	20.01	20.08	19.51	20.06	1,570,835	+0.90(+4.70%)
Mar 09, 2020	19.19	19.55	18.95	19.16	6,473,486	-1.93(-9.15%)
Mar 06, 2020	21.11	21.16	20.86	21.09	1,201,436	-0.49(-2.26%)
Mar 05, 2020	21.91	22.01	21.49	21.58	862,143	-0.65(-2.92%)
Mar 04, 2020	22.16	22.23	21.99	22.23	908,321	+0.40(+1.81%)
Mar 03, 2020	22.00	22.40	21.73	21.83	1,471,841	-0.15(-0.69%)
Mar 02, 2020	21.56	22.00	21.45	21.98	1,935,906	+0.39(+1.79%)
Feb 28, 2020	21.12	21.60	20.95	21.60	4,370,480	-0.22(-1.00%)
Feb 27, 2020	22.16	22.31	21.81	21.81	1,556,120	-0.59(-2.63%)
Feb 26, 2020	22.56	22.77	22.40	22.40	1,757,321	+0.10(+0.45%)
Feb 25, 2020	22.85	22.91	22.28	22.30	1,242,314	-0.35(-1.52%)
Feb 24, 2020	22.57	22.75	22.50	22.65	1,426,703	-0.86(-3.65%)
Feb 21, 2020	23.51	23.61	23.44	23.51	368,065	-0.05(-0.21%)
Feb 20, 2020	23.78	23.80	23.55	23.56	415,421	-0.42(-1.76%)
Feb 19, 2020	23.95	24.00	23.94	23.98	350,359	+0.26(+1.10%)
Feb 18, 2020	23.77	23.84	23.72	23.72	397,268	-0.24(-0.98%)
Feb 14, 2020	24.10	24.10	23.90	23.95	348,831	-0.03(-0.11%)
Feb 13, 2020	24.08	24.10	23.98	23.98	330,392	-0.31(-1.28%)
Feb 12, 2020	24.23	24.33	24.19	24.29	713,282	+0.31(+1.30%)
Feb 11, 2020	23.96	24.09	23.95	23.98	467,333	+0.37(+1.57%)
Feb 10, 2020	23.54	23.63	23.54	23.61	406,315	+0.02(+0.07%)
Feb 07, 2020	23.68	23.68	23.55	23.59	445,240	-0.34(-1.41%)
Feb 06, 2020	24.11	24.11	23.93	23.93	489,959	-0.07(-0.28%)
Feb 05, 2020	24.19	24.19	23.96	24.00	598,005	+0.23(+0.96%)
Feb 04, 2020	23.81	23.90	23.77	23.77	496,304	+0.44(+1.88%)
Feb 03, 2020	23.24	23.43	23.24	23.33	517,363	+0.22(+0.95%)
Jan 31, 2020	23.30	23.32	23.05	23.11	1,091,017	-0.56(-2.38%)
Jan 30, 2020	23.52	23.69	23.40	23.68	492,261	-0.33(-1.37%)
Jan 29, 2020	24.09	24.12	23.99	24.00	337,264	-0.04(-0.18%)
Jan 28, 2020	23.89	24.05	23.83	24.05	484,830	+0.22(+0.92%)
Jan 27, 2020	23.70	23.91	23.58	23.83	1,112,242	-0.83(-3.35%)
Jan 24, 2020	24.83	24.83	24.52	24.65	572,163	-0.13(-0.54%)
Jan 23, 2020	24.68	24.84	24.56	24.79	932,820	-0.21(-0.84%)
Jan 22, 2020	25.03	25.04	24.93	25.00	783,354	+0.08(+0.34%)
Jan 21, 2020	25.03	25.05	24.88	24.91	765,555	-0.54(-2.12%)
Jan 17, 2020	25.39	25.49	25.36	25.45	532,507	+0.15(+0.60%)
Jan 16, 2020	25.26	25.33	25.25	25.30	362,939	+0.13(+0.54%)
Jan 15, 2020	25.28	25.32	25.16	25.17	352,059	-0.24(-0.96%)
Jan 14, 2020	25.37	25.41	25.32	25.41	838,236	-0.11(-0.43%)
Jan 13, 2020	25.36	25.55	25.32	25.52	305,750	+0.27(+1.07%)
Jan 10, 2020	25.33	25.38	25.25	25.25	386,943	+0.07(+0.27%)
Jan 09, 2020	25.26	25.27	25.17	25.18	330,870	+0.00(+0.00%)
Jan 08, 2020	25.01	25.29	25.01	25.18	803,621	+0.13(+0.54%)
Jan 07, 2020	25.05	25.07	24.98	25.05	307,354	-0.10(-0.40%)
Jan 06, 2020	25.00	25.17	25.00	25.15	316,494	-0.06(-0.23%)
Jan 03, 2020	25.22	25.33	25.18	25.21	457,350	-0.37(-1.45%)