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 (%)
Feb 26, 2021 33.85 33.86 33.50 33.52 229,457 -0.27(-0.80%)
Feb 25, 2021 34.55 34.65 33.79 33.79 326,770 -0.70(-2.02%)
Feb 24, 2021 34.08 34.52 34.04 34.48 171,758 +0.20(+0.60%)
Feb 23, 2021 34.20 34.41 33.91 34.28 236,743 +0.06(+0.16%)
Feb 22, 2021 34.16 34.44 34.13 34.22 224,654 +0.00(+0.00%)
Feb 19, 2021 34.16 34.32 34.16 34.22 152,252 +0.24(+0.71%)
Feb 18, 2021 33.99 34.03 33.79 33.98 177,591 -0.37(-1.08%)
Feb 17, 2021 34.31 34.42 34.17 34.35 129,063 -0.12(-0.35%)
Feb 16, 2021 34.54 34.67 34.46 34.47 332,892 +0.04(+0.11%)
Feb 12, 2021 34.17 34.43 34.17 34.43 310,005 +0.17(+0.49%)
Feb 11, 2021 34.28 34.35 34.15 34.27 155,407 +0.11(+0.33%)
Feb 10, 2021 34.32 34.39 34.09 34.16 216,506 -0.11(-0.32%)
Feb 09, 2021 34.08 34.30 34.08 34.27 161,936 +0.19(+0.57%)
Feb 08, 2021 33.97 34.17 33.96 34.07 256,302 +0.32(+0.93%)
Feb 05, 2021 33.65 33.80 33.59 33.76 186,973 +0.34(+1.03%)
Feb 04, 2021 33.28 33.43 33.28 33.41 169,346 +0.09(+0.28%)
Feb 03, 2021 33.25 33.38 33.19 33.32 219,183 +0.15(+0.45%)
Feb 02, 2021 33.02 33.22 32.99 33.17 201,648 +0.44(+1.33%)
Feb 01, 2021 32.71 32.83 32.57 32.74 232,726 +0.49(+1.52%)
Jan 29, 2021 32.55 32.65 32.15 32.25 158,075 -0.58(-1.78%)
Jan 28, 2021 32.77 33.04 32.77 32.83 232,225 +0.30(+0.91%)
Jan 27, 2021 32.72 32.88 32.45 32.53 166,093 -0.74(-2.23%)
Jan 26, 2021 33.29 33.34 33.18 33.28 147,007 +0.10(+0.31%)
Jan 25, 2021 33.09 33.22 32.90 33.17 207,028 -0.12(-0.36%)
Jan 22, 2021 33.22 33.35 33.17 33.29 170,152 -0.27(-0.80%)
Jan 21, 2021 33.56 33.63 33.37 33.56 177,507 +0.06(+0.17%)
Jan 20, 2021 33.36 33.55 33.35 33.51 193,216 +0.39(+1.18%)
Jan 19, 2021 33.17 33.22 33.07 33.12 176,895 +0.22(+0.68%)
Jan 15, 2021 33.10 33.13 32.78 32.90 152,252 -0.61(-1.83%)
Jan 14, 2021 33.43 33.66 33.43 33.51 130,933 +0.18(+0.53%)
Jan 13, 2021 33.33 33.39 33.25 33.33 144,254 +0.10(+0.31%)
Jan 12, 2021 33.12 33.36 33.09 33.23 141,690 +0.16(+0.48%)
Jan 11, 2021 32.98 33.20 32.92 33.07 141,627 -0.50(-1.49%)
Jan 08, 2021 33.56 33.65 33.28 33.57 147,939 +0.30(+0.89%)
Jan 07, 2021 33.17 33.36 33.16 33.28 156,452 +0.02(+0.06%)
Jan 06, 2021 32.89 33.39 32.86 33.26 219,958 +0.51(+1.56%)
Jan 05, 2021 32.53 32.90 32.53 32.75 140,093 +0.46(+1.44%)
Jan 04, 2021 32.69 32.76 32.17 32.28 254,285 +0.03(+0.09%)
Dec 31, 2020 32.26 32.26 32.26 128,014 -0.13(-0.40%)
Dec 30, 2020 32.46 32.63 32.38 32.38 128,014 +0.08(+0.26%)
Dec 29, 2020 32.49 32.51 32.27 32.30 232,186 +0.18(+0.55%)
Dec 28, 2020 32.21 32.27 32.10 32.13 207,139 +0.19(+0.58%)
Dec 24, 2020 31.96 32.06 31.92 31.94 87,124 +0.07(+0.23%)
Dec 23, 2020 31.75 31.93 31.75 31.87 136,868 +0.35(+1.12%)
Dec 22, 2020 31.56 31.62 31.38 31.51 237,871 -0.11(-0.35%)
Dec 21, 2020 31.32 31.75 31.26 31.62 269,428 -0.44(-1.38%)
Dec 18, 2020 32.17 32.19 32.00 32.07 230,535 -0.16(-0.50%)
Dec 17, 2020 32.26 32.27 32.18 32.23 294,150 +0.19(+0.61%)
Dec 16, 2020 32.01 32.05 31.87 32.03 277,444 +0.04(+0.12%)
Dec 15, 2020 31.75 32.00 31.69 32.00 200,454 +0.43(+1.35%)
Dec 14, 2020 31.76 31.83 31.55 31.57 159,977 +0.15(+0.47%)
Dec 11, 2020 31.34 31.44 31.29 31.42 116,777 -0.11(-0.35%)
Dec 10, 2020 31.23 31.54 31.23 31.53 122,871 +0.11(+0.35%)
Dec 09, 2020 31.58 31.64 31.21 31.42 118,053 +0.12(+0.38%)
Dec 08, 2020 31.21 31.36 31.21 31.30 152,489 +0.01(+0.03%)
Dec 07, 2020 31.37 31.45 31.24 31.29 253,105 -0.33(-1.04%)
Dec 04, 2020 31.52 31.69 31.52 31.62 174,254 +0.30(+0.96%)
Dec 03, 2020 31.30 31.47 31.28 31.32 136,993 +0.23(+0.73%)
Dec 02, 2020 30.94 31.16 30.94 31.09 204,919 -0.06(-0.21%)
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.