U.S. markets close in 3 hours 5 minutes

Schwab Fundamental Emerging Markets Equity ETF (FNDE)

NYSEArca - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
30.11-0.45 (-1.47%)
A partir del 12:53PM EDT. Mercado abierto.
Periodo de tiempo:
17 jul 2023 - 17 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
17 jul 202430.2430.2730.1030.1130.11331,690
16 jul 202430.4030.5630.3630.5630.56470,241
15 jul 202430.5930.6130.4330.4530.45431,095
12 jul 202430.8030.8330.7330.7630.76369,758
11 jul 202430.6930.7830.5830.6630.66381,833
10 jul 202430.3530.3930.2830.3830.38423,642
09 jul 202430.2130.3430.1730.3330.33510,694
08 jul 202430.2330.3030.2030.2530.25570,742
05 jul 202430.1530.2029.9930.1730.17796,945
03 jul 202429.9230.2029.9230.1930.19519,562
02 jul 202429.5929.7829.5929.7629.76668,737
01 jul 202429.8129.8129.5929.6129.61782,667
28 jun 202429.6829.6929.5029.5729.57669,319
27 jun 202429.4829.5029.3729.4229.42720,071
26 jun 202429.4629.4729.3629.4429.44385,281
26 jun 20240.2319 Dividendo
25 jun 202429.8629.8629.6929.7929.56425,762
24 jun 202429.9130.1129.9129.9229.69720,979
21 jun 202429.9329.9929.8929.8929.66672,179
20 jun 202430.0630.1629.8330.0229.791,465,417
18 jun 202429.6429.8329.6229.8029.57564,288
17 jun 202429.3329.5429.3329.5029.27713,831
14 jun 202429.3229.4029.2529.3929.16621,904
13 jun 202429.3729.4329.1929.2929.06471,125
12 jun 202429.5129.5429.3229.3629.13715,408
11 jun 202429.2229.2329.0829.2228.99506,847
10 jun 202429.2129.4329.1829.3729.14803,525
07 jun 202429.4229.4929.2029.2028.97598,335
06 jun 202429.5429.5729.4229.5129.281,311,629
05 jun 202429.2929.4529.2329.4229.19513,956
04 jun 202429.1429.1728.9629.1028.87458,540
03 jun 202429.6829.7729.4729.6129.38482,222
31 may 202429.4029.4029.1729.3629.13505,312
30 may 202429.6129.7529.5329.6829.45365,643
29 may 202429.8229.8429.7129.7529.52380,911
28 may 202430.2830.3530.1530.2029.96335,552
24 may 202430.1730.2230.0930.1529.92344,588
23 may 202430.3930.3929.9830.0229.79387,511
22 may 202430.4930.4930.2730.3130.07519,438
21 may 202430.4930.5130.3830.4730.23277,731
20 may 202430.5430.6330.4930.5630.32239,532
17 may 202430.5430.7230.5230.7030.46339,586
16 may 202430.3730.4830.3130.4230.18257,456
15 may 202430.0430.1829.9330.1529.92411,028
14 may 202429.8729.9429.8629.9329.70343,779
13 may 202429.7830.0329.7829.9129.68491,232
10 may 202429.8329.8829.6729.6929.46301,551
09 may 202429.2429.4229.2029.4129.18318,928
08 may 202429.0029.2029.0029.1828.95408,397
07 may 202429.1629.2629.1629.1928.96302,512
06 may 202429.2329.3129.2329.2729.04415,535
03 may 202429.1829.2329.0229.2128.98447,047
02 may 202428.6829.0128.5828.9628.73510,758
01 may 202428.2828.5928.2828.2928.07431,353
30 abr 202428.4528.4828.2728.2928.07384,093
29 abr 202428.5128.7328.5128.7128.49332,368
26 abr 202428.2428.3628.2428.3328.11443,847
25 abr 202427.6928.0327.6928.0027.78280,202
24 abr 202427.8627.8927.7527.8527.63320,515
23 abr 202427.5227.7327.4827.7027.48552,102
22 abr 202427.3427.5827.2927.5727.36502,025
19 abr 202427.2927.4327.2927.3827.17407,422
18 abr 202427.3427.4927.2927.3627.15720,678
17 abr 202427.4027.4227.2027.2327.023,317,035
16 abr 202427.2427.3127.1227.2026.99640,504
15 abr 202427.8727.8727.5527.5927.38485,037
12 abr 202428.0628.0627.6027.6627.44489,173
11 abr 202428.2428.3228.1228.2728.05745,249
10 abr 202428.2028.2728.0928.1727.95614,852
09 abr 202428.4528.5328.3828.4828.26456,170
08 abr 202428.1428.2828.1428.2328.01628,617
05 abr 202427.8928.0327.8327.9627.74438,331
04 abr 202428.2628.3827.9727.9927.77662,102
03 abr 202427.9428.1327.9028.0727.85497,412
02 abr 202428.0028.1427.9828.0427.82439,756
01 abr 202427.8627.9727.7327.7927.57517,871
28 mar 202427.6827.8327.6827.7627.54525,814
27 mar 202427.5227.6527.5127.6427.42726,768
26 mar 202427.6027.6327.5227.5327.32724,531
25 mar 202427.5927.6627.5927.6227.40475,525
22 mar 202427.6427.6427.5227.5527.34451,168
21 mar 202427.8627.9227.7627.7627.54357,931
20 mar 202427.3927.7327.3927.7027.48530,618
19 mar 202427.4027.5027.3427.4227.21398,150
18 mar 202427.6627.6627.4927.5327.32374,320
15 mar 202427.5627.6327.5027.5127.30448,059
14 mar 202427.7227.7527.5327.6027.39639,495
13 mar 202427.7227.7727.6927.7127.49759,448
12 mar 202427.8027.8527.7027.8327.61588,136
11 mar 202427.5027.6327.5027.5627.351,471,096
08 mar 202427.5327.6227.4827.5127.30618,785
07 mar 202427.5727.6527.5127.6327.41700,735
06 mar 202427.4927.6327.4927.5327.32584,549
05 mar 202427.2027.3127.1127.1426.93583,031
04 mar 202427.4127.4127.3027.3227.11629,355
01 mar 202427.2427.4427.2027.4027.19739,889
29 feb 202427.1627.2027.0227.0626.85543,354
28 feb 202427.3227.3227.0627.0826.87465,259
27 feb 202427.6027.6327.5527.5827.37378,598
26 feb 202427.4927.5727.4627.4727.26497,914
*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...