Skip to main content

Schwab Fundamental Intl Small Co. ETF (NY: FNDC )

37.23 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 28.02 28.03 27.89 28.00 219,839 +0.00(+0.00%)
Apr 29, 2019 27.91 28.02 27.90 28.00 168,592 +0.09(+0.31%)
Apr 26, 2019 27.84 27.92 27.78 27.92 167,974 +0.07(+0.25%)
Apr 25, 2019 27.83 27.87 27.81 27.85 245,360 +0.00(+0.00%)
Apr 24, 2019 27.93 27.93 27.81 27.85 218,495 -0.20(-0.72%)
Apr 23, 2019 27.96 28.07 27.94 28.05 266,429 +0.04(+0.13%)
Apr 22, 2019 27.98 28.07 27.98 28.01 196,836 -0.03(-0.09%)
Apr 18, 2019 28.06 28.09 28.00 28.04 565,833 -0.09(-0.31%)
Apr 17, 2019 28.19 28.20 28.11 28.13 169,468 -0.02(-0.06%)
Apr 16, 2019 28.15 28.19 28.10 28.14 230,018 +0.09(+0.31%)
Apr 15, 2019 28.08 28.12 28.03 28.06 154,966 +0.08(+0.28%)
Apr 12, 2019 28.02 28.04 27.95 27.98 235,346 +0.19(+0.70%)
Apr 11, 2019 27.80 27.85 27.72 27.78 163,634 -0.01(-0.03%)
Apr 10, 2019 27.72 27.82 27.72 27.79 241,604 +0.12(+0.44%)
Apr 09, 2019 27.75 27.79 27.67 27.67 298,214 -0.21(-0.76%)
Apr 08, 2019 27.85 27.88 27.79 27.88 157,361 -0.04(-0.16%)
Apr 05, 2019 27.83 27.93 27.82 27.93 167,746 +0.09(+0.32%)
Apr 04, 2019 27.78 27.88 27.78 27.84 199,201 -0.10(-0.35%)
Apr 03, 2019 27.91 28.01 27.88 27.93 224,233 +0.24(+0.86%)
Apr 02, 2019 27.66 27.71 27.61 27.70 194,482 -0.07(-0.25%)
Apr 01, 2019 27.64 27.77 27.60 27.77 222,607 +0.47(+1.71%)
Mar 29, 2019 27.31 27.35 27.24 27.30 143,506 +0.11(+0.42%)
Mar 28, 2019 27.20 27.22 27.09 27.19 134,723 -0.08(-0.29%)
Mar 27, 2019 27.39 27.41 27.16 27.27 217,017 -0.10(-0.35%)
Mar 26, 2019 27.42 27.48 27.32 27.36 173,036 +0.25(+0.91%)
Mar 25, 2019 27.05 27.14 26.99 27.12 177,507 -0.09(-0.31%)
Mar 22, 2019 27.42 27.44 27.17 27.20 135,654 -0.44(-1.60%)
Mar 21, 2019 27.47 27.66 27.47 27.64 169,308 -0.05(-0.19%)
Mar 20, 2019 27.56 27.81 27.45 27.70 312,980 +0.05(+0.19%)
Mar 19, 2019 27.71 27.73 27.59 27.64 159,518 +0.02(+0.06%)
Mar 18, 2019 27.53 27.64 27.53 27.63 173,473 +0.09(+0.32%)
Mar 15, 2019 27.48 27.56 27.43 27.54 242,288 +0.28(+1.03%)
Mar 14, 2019 27.29 27.33 27.25 27.26 118,221 -0.16(-0.58%)
Mar 13, 2019 27.27 27.44 27.27 27.42 163,889 +0.20(+0.74%)
Mar 12, 2019 27.22 27.31 27.21 27.21 157,318 +0.04(+0.16%)
Mar 11, 2019 26.96 27.19 26.96 27.17 174,836 +0.21(+0.78%)
Mar 08, 2019 26.81 26.96 26.78 26.96 223,169 -0.09(-0.32%)
Mar 07, 2019 27.27 27.27 27.02 27.05 183,819 -0.40(-1.44%)
Mar 06, 2019 27.57 27.57 27.44 27.44 131,640 -0.07(-0.26%)
Mar 05, 2019 27.49 27.60 27.46 27.51 172,969 -0.04(-0.13%)
Mar 04, 2019 27.71 27.71 27.47 27.55 409,617 -0.08(-0.29%)
Mar 01, 2019 27.65 27.69 27.56 27.63 144,075 +0.20(+0.74%)
Feb 28, 2019 27.49 27.53 27.42 27.42 216,056 -0.11(-0.41%)
Feb 27, 2019 27.57 27.68 27.51 27.54 168,073 -0.09(-0.32%)
Feb 26, 2019 27.56 27.71 27.54 27.63 199,304 +0.12(+0.45%)
Feb 25, 2019 27.59 27.60 27.50 27.50 170,323 +0.07(+0.26%)
Feb 22, 2019 27.43 27.49 27.41 27.43 189,938 +0.12(+0.45%)
Feb 21, 2019 27.35 27.38 27.27 27.31 150,290 -0.04(-0.16%)
Feb 20, 2019 27.35 27.48 27.35 27.35 182,793 +0.04(+0.16%)
Feb 19, 2019 27.14 27.36 27.12 27.31 175,701 +0.18(+0.68%)
Feb 15, 2019 27.04 27.15 27.00 27.13 219,186 +0.32(+1.18%)
Feb 14, 2019 26.79 26.90 26.73 26.81 194,428 +0.01(+0.03%)
Feb 13, 2019 26.87 26.95 26.80 26.80 179,267 +0.05(+0.20%)
Feb 12, 2019 26.71 26.78 26.69 26.75 256,401 +0.32(+1.20%)
Feb 11, 2019 26.42 26.46 26.34 26.43 229,989 +0.02(+0.07%)
Feb 08, 2019 26.35 26.42 26.29 26.41 309,205 -0.21(-0.79%)
Feb 07, 2019 26.73 26.73 26.55 26.62 276,009 -0.34(-1.27%)
Feb 06, 2019 27.06 27.08 26.96 26.97 201,138 -0.21(-0.78%)
Feb 05, 2019 27.11 27.18 27.07 27.18 254,919 +0.16(+0.59%)
Feb 04, 2019 26.90 27.02 26.89 27.02 207,137 +0.14(+0.52%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.