Schwab Fundamental Intl Small CO ETF (NY: FNDC )

40.09 USD -0.40 (-0.99%)
Official Closing Price Updated: 8:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 17, 2021 40.30 40.38 40.02 40.09 141,619 -0.40(-0.99%)
Sep 16, 2021 40.37 40.54 40.30 40.49 110,320 -0.09(-0.22%)
Sep 15, 2021 40.37 40.61 40.36 40.58 91,457 +0.16(+0.40%)
Sep 14, 2021 40.80 40.83 40.42 40.42 200,535 -0.22(-0.54%)
Sep 13, 2021 40.63 40.70 40.54 40.64 112,714 +0.36(+0.89%)
Sep 10, 2021 40.65 40.67 40.28 40.28 111,932 -0.03(-0.07%)
Sep 09, 2021 40.27 40.44 40.26 40.31 100,671 +0.08(+0.20%)
Sep 08, 2021 40.44 40.50 40.21 40.23 176,116 -0.29(-0.72%)
Sep 07, 2021 40.55 40.64 40.52 40.52 128,111 -0.15(-0.37%)
Sep 03, 2021 40.50 40.73 40.50 40.67 90,064 +0.32(+0.79%)
Sep 02, 2021 40.29 40.43 40.29 40.35 91,677 +0.21(+0.52%)
Sep 01, 2021 40.10 40.27 40.10 40.14 204,267 +0.38(+0.96%)
Aug 31, 2021 39.86 39.92 39.76 39.76 107,101 -0.02(-0.05%)
Aug 30, 2021 39.77 39.86 39.72 39.78 177,487 +0.06(+0.15%)
Aug 27, 2021 39.27 39.77 39.27 39.72 177,815 +0.48(+1.22%)
Aug 26, 2021 39.31 39.32 39.16 39.24 153,518 -0.17(-0.43%)
Aug 25, 2021 39.34 39.48 39.30 39.41 99,757 +0.08(+0.20%)
Aug 24, 2021 39.21 39.41 39.21 39.33 98,730 +0.34(+0.87%)
Aug 23, 2021 38.80 39.04 38.80 38.99 140,797 +0.51(+1.33%)
Aug 20, 2021 38.20 38.50 38.20 38.48 105,592 +0.00(+0.00%)
Aug 19, 2021 38.44 38.54 38.32 38.48 130,166 -0.53(-1.35%)
Aug 18, 2021 39.10 39.25 38.99 39.01 115,277 +0.04(+0.10%)
Aug 17, 2021 39.00 39.07 38.80 38.97 145,276 -0.53(-1.34%)
Aug 16, 2021 39.41 39.53 39.28 39.50 97,320 -0.26(-0.65%)
Aug 13, 2021 39.71 39.78 39.65 39.76 80,376 +0.10(+0.25%)
Aug 12, 2021 39.61 39.69 39.56 39.66 121,245 -0.07(-0.18%)
Aug 11, 2021 39.62 39.76 39.58 39.73 102,161 +0.28(+0.71%)
Aug 10, 2021 39.28 39.45 39.26 39.45 137,177 +0.18(+0.46%)
Aug 09, 2021 39.35 39.38 39.26 39.27 97,411 -0.16(-0.41%)
Aug 06, 2021 39.50 39.55 39.39 39.43 83,437 -0.26(-0.66%)
Aug 05, 2021 39.62 39.72 39.62 39.69 76,360 +0.23(+0.58%)
Aug 04, 2021 39.70 39.73 39.46 39.46 153,105 -0.29(-0.73%)
Aug 03, 2021 39.63 39.75 39.42 39.75 113,855 +0.21(+0.53%)
Aug 02, 2021 39.69 39.77 39.49 39.54 118,989 +0.20(+0.51%)
Jul 30, 2021 39.40 39.52 39.26 39.34 115,177 -0.28(-0.71%)
Jul 29, 2021 39.63 39.72 39.59 39.62 111,796 +0.22(+0.56%)
Jul 28, 2021 39.22 39.43 39.17 39.40 133,191 +0.26(+0.66%)
Jul 27, 2021 39.12 39.16 38.97 39.14 103,844 -0.14(-0.36%)
Jul 26, 2021 39.08 39.33 39.08 39.28 123,889 +0.17(+0.43%)
Jul 23, 2021 39.13 39.17 39.03 39.11 138,431 +0.16(+0.41%)
Jul 22, 2021 39.12 39.12 38.85 38.95 92,514 +0.05(+0.13%)
Jul 21, 2021 38.48 38.90 38.48 38.90 182,447 +0.68(+1.78%)
Jul 20, 2021 37.80 38.31 37.79 38.22 255,340 +0.36(+0.95%)
Jul 19, 2021 38.08 38.08 37.68 37.86 255,944 -0.90(-2.32%)
Jul 16, 2021 39.11 39.12 38.68 38.76 205,122 -0.40(-1.02%)
Jul 15, 2021 39.16 39.22 39.02 39.16 201,185 -0.29(-0.74%)
Jul 14, 2021 39.56 39.58 39.41 39.45 161,086 +0.12(+0.31%)
Jul 13, 2021 39.46 39.49 39.30 39.33 167,833 -0.18(-0.46%)
Jul 12, 2021 39.37 39.52 39.33 39.51 180,467 +0.03(+0.08%)
Jul 09, 2021 39.19 39.48 39.16 39.48 110,828 +0.79(+2.04%)
Jul 08, 2021 38.61 38.79 38.51 38.69 247,946 -0.63(-1.60%)
Jul 07, 2021 39.40 39.47 39.16 39.32 197,802 -0.02(-0.05%)
Jul 06, 2021 39.66 39.66 39.23 39.34 203,305 -0.28(-0.71%)
Jul 02, 2021 39.49 39.62 39.38 39.62 138,355 +0.27(+0.69%)
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.