U.S. markets close in 2 hours 29 minutes

Schwab Fundamental Emerging Markets Large Company Index ETF (FNDE)

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
30.42-0.14 (-0.47%)
A partir del 01:30PM EDT. Mercado abierto.
Periodo de tiempo:
21 may 2023 - 21 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
21 may 202430.4930.5130.3830.4230.42203,104
20 may 202430.5430.6330.4930.5630.56239,500
17 may 202430.5430.7230.5230.7030.70339,600
16 may 202430.3730.4830.3130.4230.42257,400
15 may 202430.0430.1829.9330.1530.15411,000
14 may 202429.8729.9529.8629.9329.93343,800
13 may 202429.7830.0329.7829.9129.91491,200
10 may 202429.8329.8829.6729.6929.69301,600
09 may 202429.2429.4229.2029.4129.41318,900
08 may 202429.0029.2129.0029.1829.18408,400
07 may 202429.1629.2629.1629.1929.19302,500
06 may 202429.2329.3129.2329.2729.27415,500
03 may 202429.1829.2329.0229.2129.21447,000
02 may 202428.6829.0128.5828.9628.96510,800
01 may 202428.2828.5928.2828.2928.29431,400
30 abr 202428.4528.4828.2828.2928.29383,900
29 abr 202428.5128.7328.5128.7128.71332,400
26 abr 202428.2428.3728.2428.3328.33443,800
25 abr 202427.6928.0427.6928.0028.00280,200
24 abr 202427.8627.8927.7527.8527.85320,500
23 abr 202427.5227.7327.4827.7027.70552,100
22 abr 202427.3427.5927.2927.5727.57502,000
19 abr 202427.2927.4327.2927.3827.38407,400
18 abr 202427.3427.4927.2927.3627.36720,700
17 abr 202427.4027.4227.2127.2327.233,317,000
16 abr 202427.2427.3127.1227.2027.20640,500
15 abr 202427.8727.8727.5527.5927.59485,000
12 abr 202428.0628.0627.6027.6627.66489,200
11 abr 202428.2428.3228.1228.2728.27745,200
10 abr 202428.2028.2728.0928.1728.17614,800
09 abr 202428.4528.5328.3828.4828.48456,200
08 abr 202428.1428.2928.1428.2328.23628,600
05 abr 202427.8928.0327.8427.9627.96438,300
04 abr 202428.2628.3827.9727.9927.99662,100
03 abr 202427.9428.1327.9028.0728.07497,400
02 abr 202428.0028.1427.9828.0428.04439,800
01 abr 202427.8627.9727.7327.7927.79517,900
28 mar 202427.6827.8327.6827.7627.76525,800
27 mar 202427.5227.6527.5127.6427.64726,800
26 mar 202427.6027.6327.5227.5327.53724,500
25 mar 202427.5927.6627.5927.6227.62475,500
22 mar 202427.6427.6427.5227.5527.55451,200
21 mar 202427.8627.9227.7627.7627.76357,900
20 mar 202427.3927.7327.3927.7027.70530,600
19 mar 202427.4027.5027.3427.4227.42398,200
18 mar 202427.6627.6627.4927.5327.53374,300
15 mar 202427.5627.6327.5027.5127.51448,100
14 mar 202427.7227.7627.5327.6027.60639,500
13 mar 202427.7227.7727.6927.7127.71759,400
12 mar 202427.8027.8627.7027.8327.83588,100
11 mar 202427.5027.6327.5027.5627.561,471,100
08 mar 202427.5327.6227.4827.5127.51618,800
07 mar 202427.5727.6527.5127.6327.63700,700
06 mar 202427.4927.6327.4927.5327.53584,500
05 mar 202427.2027.3127.1127.1427.14583,000
04 mar 202427.4127.4127.3027.3227.32629,400
01 mar 202427.2427.4427.2127.4027.40739,900
29 feb 202427.1627.2027.0227.0627.06543,400
28 feb 202427.3227.3227.0627.0827.08465,200
27 feb 202427.6027.6327.5527.5827.58378,600
26 feb 202427.4927.5727.4627.4727.47497,900
23 feb 202427.6927.7027.5727.6427.64292,100
22 feb 202427.6827.7427.6127.7127.71538,500
21 feb 202427.4727.5527.4127.5027.50593,700
20 feb 202427.4327.5227.3327.3927.39694,000
16 feb 202427.2027.3627.2027.2727.27562,800
15 feb 202426.9627.1226.9627.1027.10443,200
14 feb 202426.8926.9826.8526.9526.95559,000
13 feb 202426.7226.8626.4626.5526.55582,000
12 feb 202426.9027.2226.9027.0927.09653,600
09 feb 202426.8126.9526.7326.9126.91872,600
08 feb 202427.0127.0226.8626.8826.88475,600
07 feb 202427.0627.1927.0427.1227.12579,500
06 feb 202426.9927.3026.9727.2827.28630,600
05 feb 202426.4326.6426.4126.5726.571,096,800
02 feb 202426.4426.4926.3526.4426.44573,600
01 feb 202426.5226.6226.4726.5926.59621,400
31 ene 202426.4626.6826.3926.4426.44574,100
30 ene 202426.5026.5626.4026.5526.55589,900
29 ene 202426.7926.8026.5926.7326.73618,700
26 ene 202426.6126.7226.5726.6926.69691,400
25 ene 202426.6626.6926.5126.5826.58593,900
24 ene 202426.5426.6026.3926.4126.41685,600
23 ene 202425.8326.0125.8326.0026.00826,900
22 ene 202425.6825.8125.6225.7325.73785,700
19 ene 202425.8125.9925.7125.9625.96921,300
18 ene 202425.6825.7625.6325.7325.73973,000
17 ene 202425.5025.6125.4425.5825.581,386,900
16 ene 202426.1626.1625.9125.9225.921,288,300
12 ene 202426.6026.7026.5126.5326.53982,400
11 ene 202426.3726.4426.1826.3726.37661,300
10 ene 202426.2926.2926.2026.2426.24668,900
09 ene 202426.4026.4026.3126.3426.34603,800
08 ene 202426.4826.7126.4426.6926.69663,500
05 ene 202426.6626.8526.6526.7026.70505,700
04 ene 202426.6526.7326.5826.6126.61545,300
03 ene 202426.5626.7726.5526.7026.70636,000
02 ene 202426.8226.9026.7026.7426.74818,700
29 dic 202327.0327.2227.0327.1427.14535,100
28 dic 202327.1127.2327.0927.1227.12641,700
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...