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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2017	20.57	20.61	20.51	20.56	163,176	+0.14(+0.68%)
Jun 29, 2017	20.59	20.59	20.29	20.42	233,611	-0.24(-1.16%)
Jun 28, 2017	20.55	20.67	20.50	20.66	250,105	+0.20(+0.98%)
Jun 27, 2017	20.59	20.64	20.45	20.46	678,773	-0.22(-1.05%)
Jun 26, 2017	20.64	20.69	20.57	20.67	358,120	+0.20(+0.98%)
Jun 23, 2017	20.40	20.49	20.38	20.47	149,314	+0.12(+0.61%)
Jun 22, 2017	20.33	20.41	20.29	20.35	152,731	+0.14(+0.69%)
Jun 21, 2017	20.30	20.33	20.17	20.21	554,005	-0.02(-0.08%)
Jun 20, 2017	20.42	20.42	20.21	20.23	358,180	-0.25(-1.21%)
Jun 19, 2017	20.41	20.54	20.41	20.47	314,394	+0.15(+0.72%)
Jun 16, 2017	20.34	20.35	20.26	20.33	273,549	+0.02(+0.11%)
Jun 15, 2017	20.25	20.30	20.17	20.30	290,460	-0.20(-0.98%)
Jun 14, 2017	20.71	20.71	20.44	20.50	227,147	-0.06(-0.30%)
Jun 13, 2017	20.52	20.57	20.49	20.57	256,461	+0.08(+0.41%)
Jun 12, 2017	20.52	20.53	20.37	20.48	213,131	-0.09(-0.45%)
Jun 09, 2017	20.69	20.70	20.50	20.57	241,958	-0.11(-0.52%)
Jun 08, 2017	20.62	20.69	20.58	20.68	221,118	+0.09(+0.41%)
Jun 07, 2017	20.68	20.72	20.52	20.60	195,571	-0.16(-0.78%)
Jun 06, 2017	20.71	20.80	20.68	20.76	306,080	+0.05(+0.22%)
Jun 05, 2017	20.71	20.78	20.67	20.71	247,113	-0.05(-0.26%)
Jun 02, 2017	20.77	20.78	20.70	20.77	247,232	+0.11(+0.52%)
Jun 01, 2017	20.62	20.69	20.57	20.66	250,398	+0.05(+0.26%)
May 31, 2017	20.75	20.75	20.55	20.61	314,957	-0.19(-0.89%)
May 30, 2017	20.77	20.81	20.74	20.79	220,268	-0.08(-0.37%)
May 26, 2017	20.80	20.88	20.79	20.87	220,863	+0.12(+0.56%)
May 25, 2017	20.84	20.90	20.71	20.75	248,173	+0.03(+0.15%)
May 24, 2017	20.67	20.77	20.63	20.72	222,431	+0.05(+0.22%)
May 23, 2017	20.64	20.68	20.61	20.67	241,675	+0.09(+0.45%)
May 22, 2017	20.58	20.62	20.53	20.58	525,911	-0.05(-0.22%)
May 19, 2017	20.53	20.67	20.49	20.63	355,741	+0.42(+2.10%)
May 18, 2017	20.20	20.42	19.97	20.20	970,485	-0.59(-2.86%)
May 17, 2017	21.02	21.02	20.78	20.80	293,955	-0.42(-1.97%)
May 16, 2017	21.18	21.22	21.12	21.22	278,990	+0.03(+0.15%)
May 15, 2017	21.10	21.19	21.08	21.18	415,825	+0.25(+1.22%)
May 12, 2017	20.88	20.94	20.86	20.93	418,643	+0.09(+0.44%)
May 11, 2017	20.81	20.84	20.69	20.84	683,058	+0.06(+0.30%)
May 10, 2017	20.64	20.81	20.64	20.78	477,901	+0.14(+0.67%)
May 09, 2017	20.57	20.70	20.54	20.64	423,162	+0.22(+1.06%)
May 08, 2017	20.54	20.54	20.39	20.42	366,134	-0.05(-0.23%)
May 05, 2017	20.24	20.47	20.23	20.47	214,845	+0.22(+1.07%)
May 04, 2017	20.45	20.45	20.23	20.25	633,555	-0.33(-1.61%)
May 03, 2017	20.67	20.67	20.54	20.58	419,998	-0.19(-0.89%)
May 02, 2017	20.75	20.80	20.72	20.77	353,670	+0.13(+0.64%)
May 01, 2017	20.64	20.70	20.55	20.64	314,930	+0.10(+0.49%)
Apr 28, 2017	20.50	20.54	20.46	20.54	300,701	+0.09(+0.45%)
Apr 27, 2017	20.58	20.58	20.36	20.44	243,873	-0.10(-0.49%)
Apr 26, 2017	20.57	20.65	20.51	20.54	217,073	-0.10(-0.49%)
Apr 25, 2017	20.55	20.66	20.51	20.64	282,655	+0.25(+1.21%)
Apr 24, 2017	20.42	20.45	20.35	20.40	264,746	+0.36(+1.77%)
Apr 21, 2017	20.08	20.10	20.00	20.04	261,550	+0.01(+0.04%)
Apr 20, 2017	20.00	20.04	19.92	20.03	290,223	+0.23(+1.17%)
Apr 19, 2017	20.04	20.04	19.77	19.80	300,538	-0.19(-0.93%)
Apr 18, 2017	20.06	20.10	19.95	19.99	404,117	-0.32(-1.56%)
Apr 17, 2017	20.15	20.30	20.13	20.30	333,959	+0.22(+1.12%)
Apr 13, 2017	20.23	20.25	20.07	20.08	299,108	-0.10(-0.50%)
Apr 12, 2017	20.18	20.21	20.05	20.18	179,966	+0.01(+0.04%)
Apr 11, 2017	20.23	20.23	19.99	20.17	324,022	-0.01(-0.04%)
Apr 10, 2017	20.23	20.23	20.10	20.18	321,783	-0.10(-0.50%)
Apr 07, 2017	20.30	20.42	20.27	20.28	219,370	-0.09(-0.44%)
Apr 06, 2017	20.44	20.49	20.34	20.37	363,199	-0.10(-0.47%)
Apr 05, 2017	20.70	20.72	20.45	20.47	262,135	-0.12(-0.60%)
Apr 04, 2017	20.46	20.60	20.42	20.59	330,480	+0.09(+0.45%)