Skip to main content

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

37.88 +0.65 (+1.74%)
Streaming Delayed Price Updated: 2:28 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 22.06 22.06 21.89 21.95 10,124 -0.05(-0.24%)
Sep 29, 2014 22.05 22.05 22.00 22.00 1,358 -0.18(-0.79%)
Sep 26, 2014 22.10 22.21 22.10 22.18 3,362 +0.07(+0.33%)
Sep 25, 2014 22.32 22.32 22.09 22.10 2,974 -0.24(-1.07%)
Sep 24, 2014 22.38 22.38 22.33 22.34 2,166 +0.04(+0.19%)
Sep 23, 2014 22.38 22.38 22.22 22.30 9,989 -0.13(-0.57%)
Sep 22, 2014 22.55 22.55 22.36 22.43 11,807 -0.09(-0.41%)
Sep 19, 2014 22.71 22.71 22.49 22.52 11,837 -0.06(-0.28%)
Sep 18, 2014 22.54 22.60 22.54 22.58 4,970 +0.08(+0.36%)
Sep 17, 2014 22.64 22.64 22.49 22.50 4,557 -0.14(-0.61%)
Sep 16, 2014 22.46 22.68 22.46 22.64 17,810 +0.07(+0.33%)
Sep 15, 2014 22.63 22.63 22.53 22.57 7,065 -0.04(-0.16%)
Sep 12, 2014 22.72 22.72 22.59 22.60 4,801 -0.07(-0.30%)
Sep 11, 2014 22.76 22.76 22.63 22.67 4,056 -0.19(-0.83%)
Sep 10, 2014 22.76 22.86 22.74 22.86 4,968 +0.11(+0.50%)
Sep 09, 2014 22.91 22.91 22.71 22.75 7,411 -0.17(-0.74%)
Sep 08, 2014 23.12 23.12 22.86 22.92 3,924 -0.18(-0.77%)
Sep 05, 2014 23.15 23.15 23.02 23.10 6,102 -0.03(-0.11%)
Sep 04, 2014 23.26 23.26 23.08 23.12 9,431 -0.11(-0.48%)
Sep 03, 2014 23.36 23.36 23.23 23.23 6,564 +0.04(+0.17%)
Sep 02, 2014 23.35 23.35 23.12 23.19 10,098 +0.04(+0.18%)
Aug 29, 2014 23.23 23.15 23.15 23.15 6,398 -0.05(-0.21%)
Aug 28, 2014 23.27 23.27 23.14 23.20 4,673 -0.10(-0.45%)
Aug 27, 2014 23.42 23.42 23.29 23.31 10,982 +0.04(+0.17%)
Aug 26, 2014 23.37 23.37 23.26 23.27 3,236 +0.01(+0.05%)
Aug 25, 2014 23.36 23.36 23.21 23.26 5,367 +0.07(+0.28%)
Aug 22, 2014 23.31 23.31 23.18 23.19 10,522 -0.07(-0.29%)
Aug 21, 2014 23.34 23.34 23.23 23.26 7,779 +0.03(+0.14%)
Aug 20, 2014 23.41 23.41 23.15 23.23 11,257 -0.07(-0.31%)
Aug 19, 2014 23.44 23.44 23.26 23.30 3,968 +0.00(+0.00%)
Aug 18, 2014 23.19 23.28 23.19 23.30 10,771 +0.23(+0.99%)
Aug 15, 2014 23.19 23.19 22.99 23.07 8,841 -0.03(-0.14%)
Aug 14, 2014 23.14 23.14 23.06 23.10 6,271 +0.07(+0.32%)
Aug 13, 2014 23.07 23.11 22.99 23.03 19,909 +0.10(+0.43%)
Aug 12, 2014 22.99 22.99 22.89 22.93 11,854 +0.03(+0.14%)
Aug 11, 2014 23.07 23.07 22.89 22.90 13,526 +0.15(+0.68%)
Aug 08, 2014 22.64 22.71 22.57 22.75 8,299 +0.14(+0.62%)
Aug 07, 2014 22.86 22.86 22.59 22.61 6,814 -0.11(-0.50%)
Aug 06, 2014 22.74 22.74 22.62 22.72 7,961 -0.09(-0.40%)
Aug 05, 2014 23.01 23.01 22.75 22.81 14,440 -0.32(-1.40%)
Aug 04, 2014 23.06 23.14 23.00 23.14 6,017 +0.07(+0.31%)
Aug 01, 2014 23.01 23.12 22.96 23.06 19,935 -0.07(-0.32%)
Jul 31, 2014 23.36 23.36 23.11 23.14 8,360 -0.39(-1.66%)
Jul 30, 2014 23.60 23.60 23.43 23.53 18,079 -0.03(-0.14%)
Jul 29, 2014 23.68 23.68 23.56 23.56 5,787 -0.03(-0.14%)
Jul 28, 2014 23.61 23.61 23.50 23.59 8,489 +0.02(+0.10%)
Jul 25, 2014 23.70 23.70 23.52 23.57 4,278 -0.03(-0.14%)
Jul 24, 2014 23.74 23.74 23.58 23.60 15,821 -0.03(-0.14%)
Jul 23, 2014 23.71 23.71 23.60 23.63 15,803 +0.10(+0.41%)
Jul 22, 2014 23.58 23.58 23.49 23.54 6,602 +0.11(+0.49%)
Jul 21, 2014 23.45 23.45 23.33 23.42 5,979 -0.07(-0.28%)
Jul 18, 2014 23.44 23.50 23.34 23.49 27,734 +0.12(+0.53%)
Jul 17, 2014 23.48 23.52 23.36 23.36 7,803 -0.15(-0.64%)
Jul 16, 2014 23.53 23.55 23.50 23.51 6,799 +0.10(+0.43%)
Jul 15, 2014 23.58 23.58 23.35 23.41 6,030 -0.07(-0.31%)
Jul 14, 2014 23.54 23.54 23.49 23.49 7,766 +0.14(+0.59%)
Jul 11, 2014 23.44 23.44 23.28 23.35 7,666 +0.00(+0.00%)
Jul 10, 2014 23.27 23.35 23.19 23.35 12,034 -0.28(-1.17%)
Jul 09, 2014 23.60 23.62 23.54 23.62 13,875 +0.07(+0.29%)
Jul 08, 2014 23.74 23.74 23.54 23.56 8,185 -0.21(-0.87%)
Jul 07, 2014 23.83 23.83 23.73 23.76 6,687 -0.17(-0.72%)
Jul 03, 2014 23.94 23.93 23.93 23.93 7,506 +0.04(+0.18%)
Jul 02, 2014 23.90 23.90 23.81 23.89 10,412 +0.02(+0.07%)
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.