Skip to main content

Schwab Fundamental International Small Equity ETF (NY:FNDC)

42.05 +0.22 (+0.53%)
Official Closing Price Updated: 8:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 41.97 42.13 41.85 42.05 182,223 +0.22(+0.53%)
Jun 27, 2025 41.79 42.02 41.73 41.83 270,947 +0.16(+0.38%)
Jun 26, 2025 41.56 41.74 41.51 41.67 136,484 +0.53(+1.29%)
Jun 25, 2025 41.12 41.20 41.03 41.14 122,096 -0.14(-0.33%)
Jun 24, 2025 41.13 41.30 41.05 41.28 151,106 +0.49(+1.20%)
Jun 23, 2025 40.21 40.79 40.21 40.79 116,007 +0.40(+0.99%)
Jun 20, 2025 40.74 40.74 40.39 40.39 152,141 -0.23(-0.56%)
Jun 18, 2025 40.65 40.92 40.57 40.62 122,589 +0.08(+0.20%)
Jun 17, 2025 40.86 40.89 40.50 40.54 102,788 -0.43(-1.04%)
Jun 16, 2025 41.08 41.28 40.95 40.97 90,707 +0.28(+0.68%)
Jun 13, 2025 40.67 40.91 40.63 40.69 101,171 -0.47(-1.14%)
Jun 12, 2025 41.06 41.22 41.06 41.16 136,381 +0.30(+0.73%)
Jun 11, 2025 40.88 41.03 40.84 40.86 160,019 +0.14(+0.34%)
Jun 10, 2025 40.84 40.91 40.67 40.72 132,299 -0.03(-0.07%)
Jun 09, 2025 40.61 40.86 40.61 40.75 91,343 +0.08(+0.20%)
Jun 06, 2025 40.66 40.71 40.49 40.67 106,709 +0.14(+0.34%)
Jun 05, 2025 40.72 40.77 40.53 40.53 146,188 -0.11(-0.27%)
Jun 04, 2025 40.48 40.69 40.47 40.64 1,771,813 +0.42(+1.04%)
Jun 03, 2025 40.20 40.32 40.14 40.22 125,784 -0.27(-0.66%)
Jun 02, 2025 40.23 40.55 40.19 40.49 349,309 +0.45(+1.12%)
May 30, 2025 40.09 40.09 39.78 40.04 158,225 +0.02(+0.05%)
May 29, 2025 40.07 40.07 39.86 40.02 123,819 +0.18(+0.45%)
May 28, 2025 39.82 39.91 39.75 39.84 498,873 -0.22(-0.55%)
May 27, 2025 40.08 40.08 39.96 40.06 220,922 +0.43(+1.08%)
May 23, 2025 39.28 39.69 39.25 39.63 253,519 +0.42(+1.07%)
May 22, 2025 39.29 39.37 39.18 39.22 109,859 -0.13(-0.33%)
May 21, 2025 39.68 39.75 39.35 39.35 259,283 -0.26(-0.65%)
May 20, 2025 39.47 39.60 39.41 39.60 150,449 +0.08(+0.20%)
May 19, 2025 39.22 39.52 39.18 39.52 948,289 +0.26(+0.66%)
May 16, 2025 39.17 39.27 39.04 39.27 341,158 +0.20(+0.51%)
May 15, 2025 38.93 39.14 38.87 39.07 698,423 +0.34(+0.87%)
May 14, 2025 38.93 39.00 38.61 38.73 1,718,411 -0.08(-0.21%)
May 13, 2025 38.67 38.88 38.60 38.81 169,204 +0.17(+0.44%)
May 12, 2025 38.77 38.77 38.49 38.64 166,502 +0.06(+0.15%)
May 09, 2025 38.68 38.68 38.48 38.58 127,072 +0.28(+0.73%)
May 08, 2025 38.58 38.58 38.30 38.30 102,268 -0.07(-0.18%)
May 07, 2025 38.44 38.51 38.25 38.37 107,620 -0.15(-0.39%)
May 06, 2025 38.37 38.62 38.37 38.52 260,271 +0.12(+0.31%)
May 05, 2025 38.49 38.49 38.33 38.40 147,468 +0.15(+0.39%)
May 02, 2025 38.30 38.35 38.16 38.25 141,134 +0.59(+1.56%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.