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 (%)
Jul 30, 2021 36.46 36.57 36.34 36.41 124,461 -0.26(-0.71%)
Jul 29, 2021 36.67 36.76 36.64 36.66 120,807 +0.20(+0.56%)
Jul 28, 2021 36.29 36.49 36.25 36.46 143,927 +0.24(+0.66%)
Jul 27, 2021 36.20 36.24 36.07 36.22 112,214 -0.13(-0.36%)
Jul 26, 2021 36.16 36.40 36.16 36.35 133,875 +0.16(+0.43%)
Jul 23, 2021 36.21 36.25 36.11 36.19 149,589 +0.15(+0.41%)
Jul 22, 2021 36.20 36.20 35.95 36.04 99,971 +0.05(+0.13%)
Jul 21, 2021 35.61 36.00 35.61 36.00 197,153 +0.63(+1.78%)
Jul 20, 2021 34.98 35.45 34.97 35.37 275,922 +0.33(+0.95%)
Jul 19, 2021 35.24 35.24 34.87 35.04 276,575 -0.83(-2.32%)
Jul 16, 2021 36.19 36.20 35.79 35.87 221,656 -0.37(-1.02%)
Jul 15, 2021 36.24 36.30 36.11 36.24 217,402 -0.27(-0.73%)
Jul 14, 2021 36.61 36.63 36.47 36.51 174,070 +0.11(+0.30%)
Jul 13, 2021 36.52 36.54 36.37 36.40 181,361 -0.17(-0.46%)
Jul 12, 2021 36.43 36.57 36.40 36.56 195,014 +0.03(+0.08%)
Jul 09, 2021 36.27 36.53 36.24 36.53 119,761 +0.73(+2.04%)
Jul 08, 2021 35.73 35.90 35.64 35.80 267,932 -0.58(-1.60%)
Jul 07, 2021 36.46 36.53 36.24 36.39 213,746 -0.02(-0.05%)
Jul 06, 2021 36.70 36.70 36.30 36.41 219,693 -0.26(-0.71%)
Jul 02, 2021 36.54 36.66 36.44 36.66 149,507 +0.25(+0.69%)
Jul 01, 2021 36.34 36.41 36.23 36.41 736,713 +0.09(+0.25%)
Jun 30, 2021 36.29 36.39 36.20 36.32 142,699 -0.16(-0.43%)
Jun 29, 2021 36.52 36.53 36.44 36.48 205,351 -0.06(-0.15%)
Jun 28, 2021 36.72 36.72 36.48 36.53 202,156 -0.23(-0.63%)
Jun 25, 2021 36.81 36.81 36.70 36.77 138,176 +0.13(+0.35%)
Jun 24, 2021 36.61 36.64 36.53 36.64 121,865 +0.29(+0.79%)
Jun 23, 2021 36.45 36.53 36.31 36.35 134,564 -0.25(-0.69%)
Jun 22, 2021 36.39 36.63 36.32 36.60 181,156 +0.12(+0.33%)
Jun 21, 2021 36.09 36.48 36.07 36.48 169,098 +0.51(+1.41%)
Jun 18, 2021 36.02 36.11 35.95 35.98 148,580 -0.65(-1.78%)
Jun 17, 2021 36.74 36.80 36.46 36.63 191,450 -0.34(-0.92%)
Jun 16, 2021 37.27 37.30 36.87 36.97 146,463 -0.24(-0.64%)
Jun 15, 2021 37.26 37.26 37.14 37.21 168,138 -0.18(-0.49%)
Jun 14, 2021 37.37 37.39 37.27 37.39 136,402 -0.01(-0.02%)
Jun 11, 2021 37.36 37.40 37.25 37.40 148,128 +0.07(+0.20%)
Jun 10, 2021 37.27 37.39 37.26 37.33 175,842 -0.02(-0.05%)
Jun 09, 2021 37.45 37.46 37.32 37.35 238,533 -0.17(-0.47%)
Jun 08, 2021 37.53 37.56 37.40 37.52 154,801 -0.07(-0.20%)
Jun 07, 2021 37.55 37.60 37.49 37.60 155,713 +0.11(+0.29%)
Jun 04, 2021 37.37 37.49 37.33 37.49 149,296 +0.46(+1.24%)
Jun 03, 2021 37.03 37.03 36.90 37.03 220,998 -0.19(-0.52%)
Jun 02, 2021 37.16 37.26 37.13 37.22 118,665 +0.15(+0.40%)
Jun 01, 2021 37.11 37.16 37.01 37.07 374,894 +0.34(+0.93%)
May 28, 2021 36.70 36.86 36.70 36.73 196,162 +0.07(+0.20%)
May 27, 2021 36.57 36.66 36.56 36.66 128,452 +0.17(+0.45%)
May 26, 2021 36.43 36.56 36.43 36.49 190,594 -0.03(-0.08%)
May 25, 2021 36.63 36.63 36.41 36.52 237,152 -0.02(-0.05%)
May 24, 2021 36.40 36.59 36.40 36.54 198,006 +0.24(+0.66%)
May 21, 2021 36.36 36.36 36.17 36.30 140,584 -0.06(-0.18%)
May 20, 2021 36.17 36.39 36.14 36.36 112,117 +0.41(+1.13%)
May 19, 2021 35.80 36.10 35.66 35.96 148,214 -0.30(-0.84%)
May 18, 2021 36.40 36.40 36.25 36.26 136,279 +0.23(+0.64%)
May 17, 2021 35.89 36.05 35.82 36.03 174,775 -0.13(-0.36%)
May 14, 2021 35.89 36.20 35.89 36.16 216,246 +0.51(+1.42%)
May 13, 2021 35.46 35.71 35.43 35.65 170,974 +0.22(+0.62%)
May 12, 2021 35.90 35.98 35.40 35.43 195,940 -0.91(-2.51%)
May 11, 2021 36.14 36.41 36.09 36.34 176,045 -0.40(-1.08%)
May 10, 2021 37.02 37.03 36.69 36.74 469,357 -0.07(-0.20%)
May 07, 2021 36.43 36.86 36.43 36.81 179,247 +0.59(+1.63%)
May 06, 2021 36.00 36.24 35.94 36.22 115,955 +0.31(+0.87%)
May 05, 2021 35.87 35.98 35.77 35.91 148,256 +0.36(+1.01%)
May 04, 2021 35.66 35.75 35.35 35.55 501,060 -0.44(-1.23%)
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.