Skip to main content

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

37.36 +0.06 (+0.16%)
Streaming Delayed Price Updated: 3:06 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 31.01 31.09 30.91 30.91 109,192 -0.14(-0.44%)
Apr 27, 2018 31.03 31.09 30.99 31.04 112,726 +0.00(+0.00%)
Apr 26, 2018 31.03 31.09 30.98 31.04 113,739 +0.22(+0.72%)
Apr 25, 2018 30.79 30.90 30.73 30.82 104,890 -0.04(-0.14%)
Apr 24, 2018 31.09 31.11 30.79 30.86 192,046 -0.15(-0.50%)
Apr 23, 2018 31.09 31.10 30.97 31.02 155,043 -0.12(-0.39%)
Apr 20, 2018 31.20 31.21 31.13 31.14 162,401 -0.19(-0.60%)
Apr 19, 2018 31.39 31.42 31.22 31.33 142,476 -0.08(-0.25%)
Apr 18, 2018 31.35 31.45 31.35 31.40 130,275 +0.20(+0.63%)
Apr 17, 2018 31.09 31.25 31.09 31.21 266,883 +0.13(+0.41%)
Apr 16, 2018 31.09 31.10 31.01 31.08 182,898 +0.19(+0.61%)
Apr 13, 2018 31.01 31.01 30.83 30.89 156,407 +0.00(+0.00%)
Apr 12, 2018 30.80 30.91 30.80 30.89 176,555 +0.09(+0.28%)
Apr 11, 2018 30.76 30.95 30.76 30.80 117,532 -0.08(-0.25%)
Apr 10, 2018 30.85 30.94 30.79 30.88 273,687 +0.24(+0.78%)
Apr 09, 2018 30.70 30.85 30.62 30.64 133,950 +0.16(+0.53%)
Apr 06, 2018 30.63 30.73 30.38 30.48 122,396 -0.22(-0.73%)
Apr 05, 2018 30.61 30.74 30.61 30.70 117,307 +0.15(+0.48%)
Apr 04, 2018 30.14 30.57 30.12 30.55 156,492 +0.10(+0.31%)
Apr 03, 2018 30.37 30.48 30.27 30.46 196,865 +0.32(+1.05%)
Apr 02, 2018 30.53 30.55 30.04 30.14 339,781 -0.53(-1.72%)
Mar 29, 2018 30.67 30.67 30.67 0 +0.35(+1.15%)
Mar 28, 2018 30.34 30.47 30.23 30.32 131,100 +0.09(+0.28%)
Mar 27, 2018 30.59 30.61 30.17 30.24 149,229 -0.15(-0.51%)
Mar 26, 2018 30.30 30.40 30.09 30.39 156,611 +0.41(+1.37%)
Mar 23, 2018 30.33 30.38 29.98 29.98 155,030 -0.33(-1.07%)
Mar 22, 2018 30.57 30.60 30.31 30.31 129,890 -0.48(-1.56%)
Mar 21, 2018 30.67 30.89 30.67 30.79 128,443 +0.12(+0.39%)
Mar 20, 2018 30.60 30.71 30.60 30.67 188,135 +0.07(+0.22%)
Mar 19, 2018 30.73 30.77 30.46 30.60 130,203 -0.27(-0.86%)
Mar 16, 2018 30.85 30.91 30.81 30.86 137,902 -0.11(-0.36%)
Mar 15, 2018 31.03 31.07 30.96 30.97 99,566 -0.04(-0.14%)
Mar 14, 2018 31.15 31.15 30.92 31.02 101,853 +0.09(+0.28%)
Mar 13, 2018 31.18 31.24 30.90 30.93 152,969 -0.18(-0.58%)
Mar 12, 2018 31.09 31.14 31.06 31.11 120,114 +0.02(+0.05%)
Mar 09, 2018 30.92 31.09 30.88 31.09 136,684 +0.22(+0.72%)
Mar 08, 2018 30.86 30.92 30.79 30.87 113,216 +0.09(+0.28%)
Mar 07, 2018 30.80 30.60 30.79 110,025 -0.03(-0.08%)
Mar 06, 2018 30.82 30.88 30.79 30.81 165,661 +0.28(+0.93%)
Mar 05, 2018 30.23 30.57 30.20 30.53 183,406 +0.09(+0.28%)
Mar 02, 2018 30.15 30.44 30.08 30.44 488,052 +0.15(+0.51%)
Mar 01, 2018 30.54 30.56 30.12 30.29 173,071 -0.46(-1.50%)
Feb 28, 2018 31.06 31.06 30.75 30.75 143,950 -0.21(-0.66%)
Feb 27, 2018 31.23 31.27 30.96 30.96 182,613 -0.50(-1.58%)
Feb 26, 2018 31.33 31.46 31.23 31.45 133,221 +0.17(+0.55%)
Feb 23, 2018 31.09 31.28 31.09 31.28 147,663 +0.32(+1.02%)
Feb 22, 2018 30.91 30.97 131,654 +0.10(+0.33%)
Feb 21, 2018 31.06 31.26 30.86 30.86 163,635 -0.07(-0.22%)
Feb 20, 2018 31.00 31.15 30.90 30.93 181,249 -0.07(-0.22%)
Feb 16, 2018 31.00 31.00 31.00 0 +0.19(+0.61%)
Feb 15, 2018 30.76 30.81 30.55 30.81 183,410 +0.19(+0.62%)
Feb 14, 2018 29.92 30.63 29.92 30.62 164,974 +0.45(+1.50%)
Feb 13, 2018 30.02 30.17 30.01 30.17 187,724 -0.10(-0.34%)
Feb 12, 2018 30.03 30.30 29.94 30.27 252,472 +0.42(+1.41%)
Feb 09, 2018 29.90 29.93 29.15 29.85 344,327 +0.18(+0.61%)
Feb 08, 2018 30.46 30.46 29.64 29.67 241,518 -0.74(-2.42%)
Feb 07, 2018 30.50 30.74 30.41 30.41 218,801 -0.33(-1.06%)
Feb 06, 2018 30.08 30.85 29.97 30.73 386,222 +0.18(+0.59%)
Feb 05, 2018 31.10 31.21 30.20 30.55 314,031 -1.06(-3.36%)
Feb 02, 2018 31.98 31.98 31.60 31.62 209,296 -0.63(-1.94%)
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.