Schwab Fundamental Intl Small CO ETF (NY: FNDC )

38.42 USD +0.05 (+0.13%)
Official Closing Price Updated: 7:59 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 09, 2021 38.32 38.43 38.29 38.42 135,416 +0.05(+0.13%)
Apr 08, 2021 38.35 38.39 38.23 38.37 127,659 +0.10(+0.26%)
Apr 07, 2021 38.22 38.33 38.19 38.27 230,360 +0.16(+0.42%)
Apr 06, 2021 38.11 38.19 38.03 38.11 271,362 -0.30(-0.78%)
Apr 05, 2021 38.09 38.41 38.09 38.41 204,943 +0.49(+1.29%)
Apr 01, 2021 37.62 37.95 37.59 37.92 168,300 +0.46(+1.23%)
Mar 31, 2021 37.41 37.62 37.41 37.46 219,335 -0.09(-0.24%)
Mar 30, 2021 37.49 37.61 37.40 37.55 145,187 -0.14(-0.37%)
Mar 29, 2021 37.73 37.78 37.51 37.69 139,880 -0.28(-0.74%)
Mar 26, 2021 37.64 38.00 37.62 37.97 160,900 +0.54(+1.44%)
Mar 25, 2021 37.08 37.43 36.92 37.43 218,922 +0.35(+0.94%)
Mar 24, 2021 37.17 37.39 37.05 37.08 176,734 -0.22(-0.59%)
Mar 23, 2021 37.66 37.68 37.27 37.30 166,588 -0.83(-2.18%)
Mar 22, 2021 38.11 38.26 38.06 38.13 310,965 -0.02(-0.05%)
Mar 19, 2021 37.92 38.15 37.74 38.15 166,800 +0.35(+0.93%)
Mar 18, 2021 38.01 38.22 37.80 37.80 169,951 -0.43(-1.12%)
Mar 17, 2021 37.88 38.28 37.78 38.23 150,214 +0.20(+0.53%)
Mar 16, 2021 38.10 38.10 37.96 38.03 174,572 +0.09(+0.24%)
Mar 15, 2021 37.79 37.94 37.61 37.94 164,384 +0.21(+0.56%)
Mar 12, 2021 37.42 37.78 37.42 37.73 640,600 +0.11(+0.29%)
Mar 11, 2021 37.50 37.64 37.44 37.62 167,460 +0.36(+0.97%)
Mar 10, 2021 37.14 37.27 37.00 37.26 216,593 +0.11(+0.30%)
Mar 09, 2021 37.00 37.24 36.97 37.15 152,857 +0.65(+1.78%)
Mar 08, 2021 36.57 36.78 36.50 36.50 240,894 -0.27(-0.73%)
Mar 05, 2021 36.70 36.79 36.18 36.77 164,600 +0.27(+0.74%)
Mar 04, 2021 36.83 37.02 36.26 36.50 154,315 -0.27(-0.73%)
Mar 03, 2021 36.81 36.99 36.68 36.77 174,987 +0.06(+0.16%)
Mar 02, 2021 36.77 36.86 36.60 36.71 140,570 -0.18(-0.49%)
Mar 01, 2021 36.69 36.97 36.60 36.89 308,086 +0.75(+2.08%)
Feb 26, 2021 36.50 36.51 36.12 36.14 212,800 -0.29(-0.80%)
Feb 25, 2021 37.25 37.36 36.43 36.43 303,048 -0.75(-2.02%)
Feb 24, 2021 36.75 37.22 36.70 37.18 159,290 +0.22(+0.60%)
Feb 23, 2021 36.88 37.11 36.56 36.96 219,557 +0.06(+0.16%)
Feb 22, 2021 36.83 37.13 36.80 36.90 208,346 +0.00(+0.00%)
Feb 19, 2021 36.83 37.01 36.83 36.90 141,200 +0.26(+0.71%)
Feb 18, 2021 36.65 36.69 36.44 36.64 164,699 -0.40(-1.08%)
Feb 17, 2021 37.00 37.11 36.85 37.04 119,694 -0.13(-0.35%)
Feb 16, 2021 37.24 37.38 37.16 37.17 308,726 +0.04(+0.11%)
Feb 12, 2021 36.85 37.13 36.85 37.13 287,500 +0.18(+0.49%)
Feb 11, 2021 36.96 37.04 36.82 36.95 144,126 +0.12(+0.33%)
Feb 10, 2021 37.01 37.08 36.76 36.83 200,789 -0.12(-0.32%)
Feb 09, 2021 36.75 36.99 36.75 36.95 150,181 +0.21(+0.57%)
Feb 08, 2021 36.63 36.85 36.62 36.74 237,696 +0.34(+0.93%)
Feb 05, 2021 36.28 36.45 36.22 36.40 173,400 +0.37(+1.03%)
Feb 04, 2021 35.89 36.05 35.89 36.03 157,053 +0.10(+0.28%)
Feb 03, 2021 35.85 35.99 35.79 35.93 203,272 +0.16(+0.45%)
Feb 02, 2021 35.61 35.82 35.57 35.77 187,010 +0.47(+1.33%)
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.