Indicators

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

35.82 +0.41 (+1.16%)

Official Closing Price Updated: 8:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	30.28	30.63	30.19	30.63	196,885	+0.38(+1.26%)
Jul 28, 2022	30.06	30.26	29.87	30.25	234,842	+0.25(+0.83%)
Jul 27, 2022	29.64	30.03	29.53	30.00	396,844	+0.55(+1.88%)
Jul 26, 2022	29.60	29.63	29.40	29.45	456,450	-0.40(-1.34%)
Jul 25, 2022	29.81	29.85	29.69	29.85	365,590	+0.23(+0.77%)
Jul 22, 2022	29.80	29.92	29.49	29.62	372,134	+0.01(+0.03%)
Jul 21, 2022	29.28	29.61	29.24	29.61	485,515	+0.35(+1.21%)
Jul 20, 2022	29.30	29.39	29.11	29.26	427,149	-0.07(-0.23%)
Jul 19, 2022	29.05	29.33	29.05	29.32	471,570	+0.66(+2.30%)
Jul 18, 2022	28.79	28.94	28.62	28.66	335,190	+0.24(+0.84%)
Jul 15, 2022	28.29	28.44	28.08	28.43	464,638	+0.35(+1.26%)
Jul 14, 2022	27.91	28.07	27.67	28.07	1,736,195	-0.38(-1.34%)
Jul 13, 2022	28.13	28.56	28.13	28.45	487,012	-0.01(-0.03%)
Jul 12, 2022	28.43	28.62	28.38	28.46	348,971	-0.07(-0.23%)
Jul 11, 2022	28.70	28.70	28.49	28.53	460,616	-0.55(-1.90%)
Jul 08, 2022	28.95	29.15	28.87	29.08	218,684	+0.18(+0.63%)
Jul 07, 2022	28.67	28.91	28.67	28.90	295,828	+0.47(+1.65%)
Jul 06, 2022	28.43	28.46	28.19	28.44	420,646	-0.03(-0.10%)
Jul 05, 2022	28.23	28.48	28.10	28.46	988,327	-0.71(-2.42%)

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.