Skip to main content

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

37.80 +0.58 (+1.54%)
Streaming Delayed Price Updated: 3:37 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 35.22 35.43 35.22 35.30 182,121 +0.11(+0.32%)
Dec 30, 2021 35.32 35.40 35.19 35.19 300,751 -0.17(-0.47%)
Dec 29, 2021 35.31 35.40 35.30 35.36 142,981 +0.10(+0.29%)
Dec 28, 2021 35.27 35.41 35.25 35.25 214,976 +0.06(+0.16%)
Dec 27, 2021 34.93 35.21 34.93 35.20 207,152 +0.25(+0.70%)
Dec 23, 2021 34.81 35.03 34.81 34.95 146,841 +0.11(+0.32%)
Dec 22, 2021 34.49 34.86 34.49 34.84 145,843 +0.33(+0.96%)
Dec 21, 2021 34.29 34.51 34.28 34.51 196,873 +0.35(+1.02%)
Dec 20, 2021 34.07 34.16 33.92 34.16 430,350 -0.27(-0.79%)
Dec 17, 2021 34.56 34.64 34.41 34.43 297,718 -0.30(-0.87%)
Dec 16, 2021 34.86 34.91 34.61 34.73 172,310 +0.03(+0.08%)
Dec 15, 2021 34.41 34.71 34.27 34.70 482,687 +0.31(+0.91%)
Dec 14, 2021 34.40 34.56 34.27 34.39 1,727,987 -0.20(-0.57%)
Dec 13, 2021 34.79 34.79 34.51 34.59 276,904 -0.42(-1.21%)
Dec 10, 2021 35.03 35.08 34.92 35.02 157,422 +0.04(+0.11%)
Dec 09, 2021 35.05 35.07 34.93 34.98 126,311 -0.25(-0.70%)
Dec 08, 2021 35.22 35.28 35.15 35.22 156,043 -0.06(-0.18%)
Dec 07, 2021 35.05 35.31 35.05 35.29 172,474 +0.73(+2.12%)
Dec 06, 2021 34.41 34.62 34.33 34.55 276,252 +0.36(+1.06%)
Dec 03, 2021 34.41 34.49 34.06 34.19 169,024 -0.04(-0.11%)
Dec 02, 2021 33.95 34.32 33.92 34.23 471,292 +0.51(+1.51%)
Dec 01, 2021 34.40 34.54 33.67 33.72 242,151 -0.11(-0.33%)
Nov 30, 2021 34.09 34.18 34.04 33.83 318,151 -0.40(-1.16%)
Nov 29, 2021 34.40 34.40 34.08 34.23 318,748 +0.06(+0.16%)
Nov 26, 2021 34.51 34.51 34.03 34.18 1,073,239 -1.06(-3.02%)
Nov 24, 2021 35.02 35.24 34.94 35.24 247,371 -0.26(-0.73%)
Nov 23, 2021 35.47 35.58 35.36 35.50 324,909 -0.08(-0.23%)
Nov 22, 2021 35.72 35.78 35.55 35.58 246,453 -0.07(-0.21%)
Nov 19, 2021 35.79 35.83 35.66 35.66 168,359 -0.34(-0.95%)
Nov 18, 2021 35.96 36.03 35.99 36.00 135,659 -0.06(-0.18%)
Nov 17, 2021 36.09 36.09 35.99 36.06 194,117 -0.19(-0.51%)
Nov 16, 2021 36.32 36.32 36.21 36.25 128,527 -0.16(-0.43%)
Nov 15, 2021 36.57 36.57 36.40 36.41 141,975 -0.08(-0.23%)
Nov 12, 2021 36.38 36.51 36.38 36.49 151,073 +0.26(+0.72%)
Nov 11, 2021 36.25 36.32 36.22 36.23 116,847 +0.11(+0.31%)
Nov 10, 2021 36.51 36.12 203,764 -0.62(-1.68%)
Nov 09, 2021 36.80 36.80 36.58 36.73 157,850 -0.20(-0.54%)
Nov 08, 2021 36.88 36.93 36.86 36.93 170,497 +0.08(+0.23%)
Nov 05, 2021 36.78 36.86 36.66 36.85 194,979 +0.10(+0.28%)
Nov 04, 2021 36.75 36.77 36.62 36.75 181,412 +0.07(+0.20%)
Nov 03, 2021 36.42 36.74 36.37 36.67 181,490 +0.20(+0.56%)
Nov 02, 2021 36.54 36.55 36.46 36.47 130,227 -0.23(-0.63%)
Nov 01, 2021 36.57 36.72 36.56 36.70 119,574 +0.32(+0.89%)
Oct 29, 2021 36.34 36.41 36.26 36.38 113,414 -0.23(-0.63%)
Oct 28, 2021 36.45 36.64 36.42 36.61 104,965 +0.29(+0.79%)
Oct 27, 2021 36.54 36.60 36.32 36.32 185,342 -0.28(-0.76%)
Oct 26, 2021 36.81 36.60 121,427 -0.07(-0.20%)
Oct 25, 2021 36.58 36.70 36.54 36.67 121,691 +0.08(+0.23%)
Oct 22, 2021 36.56 36.67 36.46 36.59 187,044 +0.20(+0.56%)
Oct 21, 2021 36.44 36.52 36.36 36.39 151,522 -0.28(-0.76%)
Oct 20, 2021 36.57 36.72 36.51 36.66 119,328 -0.02(-0.05%)
Oct 19, 2021 36.62 36.71 36.59 36.68 153,845 +0.31(+0.87%)
Oct 18, 2021 36.33 36.46 36.29 36.37 181,287 -0.16(-0.43%)
Oct 15, 2021 36.48 36.57 36.44 36.53 133,478 +0.27(+0.74%)
Oct 14, 2021 36.16 36.26 36.10 36.26 120,602 +0.41(+1.14%)
Oct 13, 2021 35.72 35.90 35.63 35.85 132,748 +0.32(+0.91%)
Oct 12, 2021 35.53 35.64 35.43 35.53 90,200 +0.03(+0.08%)
Oct 11, 2021 35.65 35.81 35.50 35.50 130,664 -0.10(-0.29%)
Oct 08, 2021 35.71 35.74 35.57 35.60 111,670 -0.06(-0.16%)
Oct 07, 2021 35.53 35.79 35.52 35.66 312,461 +0.20(+0.57%)
Oct 06, 2021 35.12 35.45 34.99 35.45 334,621 -0.30(-0.83%)
Oct 05, 2021 35.57 35.81 35.54 35.75 127,961 +0.14(+0.39%)
Oct 04, 2021 35.87 35.90 35.43 35.61 177,510 -0.36(-1.00%)
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.