Skip to main content

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

35.47 -0.11 (-0.31%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 34.35 34.43 34.29 34.08 315,801 -0.40(-1.16%)
Nov 29, 2021 34.65 34.65 34.34 34.49 316,393 +0.06(+0.16%)
Nov 26, 2021 34.77 34.77 34.28 34.43 1,065,312 -1.07(-3.02%)
Nov 24, 2021 35.28 35.50 35.20 35.50 245,544 -0.26(-0.73%)
Nov 23, 2021 35.73 35.85 35.62 35.76 322,509 -0.08(-0.23%)
Nov 22, 2021 35.99 36.05 35.82 35.85 244,632 -0.07(-0.21%)
Nov 19, 2021 36.05 36.10 35.92 35.92 167,116 -0.34(-0.95%)
Nov 18, 2021 36.23 36.29 36.26 36.27 134,657 -0.07(-0.18%)
Nov 17, 2021 36.36 36.36 36.26 36.33 192,683 -0.19(-0.51%)
Nov 16, 2021 36.59 36.59 36.48 36.52 127,578 -0.16(-0.43%)
Nov 15, 2021 36.84 36.84 36.67 36.68 140,927 -0.08(-0.23%)
Nov 12, 2021 36.65 36.78 36.65 36.76 149,957 +0.26(+0.72%)
Nov 11, 2021 36.52 36.59 36.49 36.50 115,984 +0.11(+0.31%)
Nov 10, 2021 36.78 36.39 202,259 -0.62(-1.68%)
Nov 09, 2021 37.08 37.08 36.85 37.01 156,685 -0.20(-0.54%)
Nov 08, 2021 37.15 37.21 37.13 37.21 169,237 +0.08(+0.23%)
Nov 05, 2021 37.05 37.13 36.93 37.12 193,539 +0.10(+0.28%)
Nov 04, 2021 37.02 37.04 36.89 37.02 180,072 +0.07(+0.20%)
Nov 03, 2021 36.70 37.01 36.64 36.95 180,149 +0.21(+0.56%)
Nov 02, 2021 36.82 36.83 36.73 36.74 129,265 -0.23(-0.63%)
Nov 01, 2021 36.84 36.99 36.83 36.97 118,691 +0.33(+0.89%)
Oct 29, 2021 36.61 36.68 36.53 36.65 112,576 -0.23(-0.63%)
Oct 28, 2021 36.72 36.91 36.69 36.88 104,190 +0.29(+0.79%)
Oct 27, 2021 36.82 36.87 36.59 36.59 183,973 -0.28(-0.76%)
Oct 26, 2021 37.09 36.87 120,531 -0.07(-0.20%)
Oct 25, 2021 36.85 36.97 36.82 36.95 120,792 +0.08(+0.23%)
Oct 22, 2021 36.83 36.95 36.73 36.86 185,663 +0.21(+0.56%)
Oct 21, 2021 36.71 36.79 36.63 36.66 150,403 -0.28(-0.76%)
Oct 20, 2021 36.84 36.99 36.78 36.94 118,446 -0.02(-0.05%)
Oct 19, 2021 36.89 36.98 36.87 36.96 152,708 +0.32(+0.87%)
Oct 18, 2021 36.60 36.73 36.56 36.64 179,948 -0.16(-0.43%)
Oct 15, 2021 36.75 36.84 36.71 36.80 132,492 +0.27(+0.74%)
Oct 14, 2021 36.42 36.53 36.37 36.53 119,711 +0.41(+1.14%)
Oct 13, 2021 35.99 36.16 35.89 36.12 131,767 +0.33(+0.91%)
Oct 12, 2021 35.79 35.90 35.70 35.79 89,534 +0.03(+0.08%)
Oct 11, 2021 35.91 36.08 35.76 35.76 129,699 -0.10(-0.29%)
Oct 08, 2021 35.98 36.01 35.84 35.87 110,845 -0.06(-0.16%)
Oct 07, 2021 35.79 36.06 35.78 35.92 310,153 +0.21(+0.57%)
Oct 06, 2021 35.38 35.72 35.25 35.72 332,149 -0.30(-0.83%)
Oct 05, 2021 35.84 36.08 35.81 36.01 127,016 +0.14(+0.39%)
Oct 04, 2021 36.14 36.16 35.70 35.87 176,199 -0.36(-1.00%)
Oct 01, 2021 36.12 36.31 35.91 36.24 218,587 +0.15(+0.41%)
Sep 30, 2021 36.28 36.35 36.06 36.09 217,601 -0.16(-0.44%)
Sep 29, 2021 36.45 36.48 36.23 36.25 215,472 -0.17(-0.46%)
Sep 28, 2021 36.65 36.65 36.35 36.42 230,242 -0.79(-2.13%)
Sep 27, 2021 37.06 37.25 37.04 37.21 199,732 +0.04(+0.10%)
Sep 24, 2021 37.14 37.23 37.14 37.17 121,494 -0.30(-0.80%)
Sep 23, 2021 37.38 37.54 37.38 37.47 137,088 +0.36(+0.98%)
Sep 22, 2021 36.98 37.31 36.98 37.11 134,901 +0.21(+0.56%)
Sep 21, 2021 37.01 37.08 36.85 36.90 145,526 +0.17(+0.47%)
Sep 20, 2021 36.61 36.78 36.45 36.73 182,007 -0.65(-1.73%)
Sep 17, 2021 37.57 37.65 37.31 37.38 151,904 -0.37(-0.99%)
Sep 16, 2021 37.64 37.80 37.57 37.75 118,332 -0.08(-0.22%)
Sep 15, 2021 37.64 37.86 37.63 37.83 98,099 +0.15(+0.40%)
Sep 14, 2021 38.04 38.07 37.68 37.68 215,099 -0.21(-0.54%)
Sep 13, 2021 37.88 37.94 37.80 37.89 120,900 +0.34(+0.89%)
Sep 10, 2021 37.90 37.92 37.55 37.55 120,061 -0.03(-0.07%)
Sep 09, 2021 37.54 37.70 37.53 37.58 107,982 +0.07(+0.20%)
Sep 08, 2021 37.70 37.76 37.49 37.51 188,906 -0.27(-0.72%)
Sep 07, 2021 37.80 37.89 37.78 37.78 137,415 -0.14(-0.37%)
Sep 03, 2021 37.76 37.97 37.76 37.92 96,605 +0.30(+0.79%)
Sep 02, 2021 37.56 37.69 37.56 37.62 98,335 +0.20(+0.52%)
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.