Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

35.94 -0.22 (-0.61%)
Official Closing Price Updated: 8:00 PM EDT, May 16, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 30, 2014 23.43 23.43 23.30 23.37 18,597 +0.06(+0.25%)
May 29, 2014 23.31 23.31 23.22 23.31 16,709 +0.15(+0.64%)
May 28, 2014 23.16 23.18 23.11 23.16 10,451 +0.02(+0.08%)
May 27, 2014 23.19 23.19 23.10 23.14 9,563 +0.15(+0.63%)
May 23, 2014 23.00 23.00 23.00 23.00 12,458 +0.12(+0.54%)
May 22, 2014 22.92 22.92 22.81 22.88 9,788 +0.13(+0.58%)
May 21, 2014 22.72 22.74 22.65 22.74 6,627 +0.16(+0.73%)
May 20, 2014 22.59 22.59 22.54 22.58 10,732 -0.11(-0.47%)
May 19, 2014 22.59 22.69 22.59 22.69 9,723 +0.01(+0.04%)
May 16, 2014 22.70 22.70 22.62 22.68 7,409 -0.09(-0.38%)
May 15, 2014 22.88 22.88 22.67 22.77 10,577 -0.18(-0.78%)
May 14, 2014 22.96 22.97 22.94 22.94 19,156 -0.04(-0.19%)
May 13, 2014 22.98 22.99 22.91 22.99 3,825 -0.00(-0.00%)
May 12, 2014 22.94 22.99 22.94 22.99 4,450 +0.15(+0.67%)
May 09, 2014 22.92 22.92 22.77 22.83 23,860 -0.03(-0.14%)
May 08, 2014 22.96 22.98 22.87 22.87 6,842 -0.02(-0.11%)
May 07, 2014 22.96 22.96 22.87 22.89 16,674 -0.08(-0.36%)
May 06, 2014 23.06 23.06 22.98 22.98 21,149 -0.01(-0.05%)
May 05, 2014 22.92 22.99 22.86 22.99 6,011 -0.02(-0.07%)
May 02, 2014 23.02 23.04 22.97 23.00 7,652 +0.01(+0.06%)
May 01, 2014 22.91 23.01 22.91 22.99 11,282 +0.08(+0.35%)
Apr 30, 2014 22.83 22.91 22.80 22.91 5,733 +0.00(+0.00%)
Apr 29, 2014 22.92 22.97 22.85 22.91 38,808 +0.08(+0.36%)
Apr 28, 2014 22.83 22.83 22.70 22.83 11,012 +0.02(+0.11%)
Apr 25, 2014 22.87 22.87 22.76 22.80 17,077 +0.00(+0.02%)
Apr 24, 2014 22.94 22.94 22.76 22.80 15,624 -0.02(-0.10%)
Apr 23, 2014 22.88 22.88 22.81 22.82 9,209 +0.01(+0.06%)
Apr 22, 2014 22.85 22.85 22.77 22.81 13,663 -0.03(-0.12%)
Apr 21, 2014 22.89 22.89 22.78 22.83 15,795 +0.05(+0.22%)
Apr 17, 2014 22.71 22.79 22.79 22.79 6,351 +0.10(+0.43%)
Apr 16, 2014 22.65 22.70 22.56 22.69 13,425 +0.30(+1.35%)
Apr 15, 2014 22.46 22.46 22.31 22.38 7,604 -0.04(-0.19%)
Apr 14, 2014 22.52 22.52 22.37 22.43 8,417 -0.01(-0.03%)
Apr 11, 2014 22.52 22.52 22.42 22.43 8,234 -0.16(-0.72%)
Apr 10, 2014 22.88 22.88 22.59 22.60 6,525 -0.34(-1.50%)
Apr 09, 2014 22.87 22.94 22.78 22.94 13,075 +0.28(+1.23%)
Apr 08, 2014 22.64 22.66 22.62 22.66 13,762 -0.15(-0.65%)
Apr 07, 2014 22.79 22.84 22.72 22.81 4,041 -0.08(-0.36%)
Apr 04, 2014 23.01 23.06 22.83 22.89 25,501 -0.06(-0.25%)
Apr 03, 2014 23.02 23.02 22.85 22.95 7,852 -0.09(-0.39%)
Apr 02, 2014 22.94 23.04 22.94 23.04 15,487 +0.06(+0.25%)
Apr 01, 2014 23.01 23.01 22.93 22.98 22,087 +0.16(+0.72%)
Mar 31, 2014 22.85 22.87 22.81 22.82 21,876 +0.10(+0.43%)
Mar 28, 2014 22.79 22.79 22.70 22.72 10,013 +0.21(+0.95%)
Mar 27, 2014 22.50 22.52 22.46 22.51 6,965 +0.11(+0.51%)
Mar 26, 2014 22.55 22.55 22.39 22.39 7,448 +0.02(+0.07%)
Mar 25, 2014 22.42 22.42 22.25 22.38 23,207 +0.15(+0.66%)
Mar 24, 2014 22.19 22.27 22.10 22.23 8,857 +0.11(+0.52%)
Mar 21, 2014 22.33 22.33 22.11 22.11 3,259 -0.10(-0.44%)
Mar 20, 2014 22.21 22.24 22.12 22.21 12,530 -0.17(-0.78%)
Mar 19, 2014 22.65 22.65 22.39 22.39 11,915 -0.25(-1.11%)
Mar 18, 2014 22.52 22.65 22.51 22.64 10,734 +0.18(+0.80%)
Mar 17, 2014 22.43 22.47 22.36 22.46 6,804 +0.27(+1.21%)
Mar 14, 2014 22.15 22.25 22.15 22.19 4,543 -0.07(-0.32%)
Mar 13, 2014 22.65 22.65 22.26 22.26 13,882 -0.30(-1.34%)
Mar 12, 2014 22.55 22.58 22.54 22.56 5,081 -0.17(-0.73%)
Mar 11, 2014 22.87 22.87 22.73 22.73 6,102 -0.13(-0.57%)
Mar 10, 2014 22.98 22.98 22.83 22.86 4,178 -0.14(-0.60%)
Mar 07, 2014 23.13 23.13 22.94 23.00 15,826 -0.03(-0.14%)
Mar 06, 2014 23.18 23.18 23.03 23.03 3,043 +0.19(+0.82%)
Mar 05, 2014 22.84 22.85 22.82 22.84 5,324 -0.00(-0.02%)
Mar 04, 2014 22.81 22.85 22.80 22.85 6,394 +0.41(+1.81%)
Mar 03, 2014 22.56 22.56 22.41 22.44 27,494 -0.49(-2.14%)
Feb 28, 2014 22.84 23.01 22.84 22.93 11,679 +0.23(+1.02%)
Feb 27, 2014 22.65 22.70 22.64 22.70 4,605 +0.06(+0.26%)
Feb 26, 2014 22.73 22.73 22.64 22.64 6,974 -0.11(-0.49%)
Feb 25, 2014 22.79 22.80 22.71 22.75 17,778 -0.04(-0.18%)
Feb 24, 2014 22.77 22.92 22.59 22.79 14,419 +0.20(+0.91%)
Feb 21, 2014 22.62 22.67 22.59 22.59 3,511 +0.07(+0.29%)
Feb 20, 2014 22.42 22.52 22.42 22.52 4,439 +0.03(+0.15%)
Feb 19, 2014 22.62 22.70 22.49 22.49 13,669 -0.20(-0.87%)
Feb 18, 2014 22.58 22.69 22.58 22.69 15,158 +0.20(+0.91%)
Feb 14, 2014 22.35 22.48 22.48 22.48 9,771 +0.09(+0.40%)
Feb 13, 2014 22.13 22.40 22.13 22.39 12,748 +0.05(+0.23%)
Feb 12, 2014 22.29 22.34 22.29 22.34 6,845 +0.03(+0.15%)
Feb 11, 2014 22.10 22.34 22.10 22.31 15,415 +0.29(+1.34%)
Feb 10, 2014 22.04 22.04 22.00 22.02 8,428 -0.10(-0.44%)
Feb 07, 2014 21.96 22.11 21.93 22.11 10,434 +0.25(+1.15%)
Feb 06, 2014 21.65 21.86 21.65 21.86 9,225 +0.37(+1.72%)
Feb 05, 2014 21.46 21.51 21.37 21.49 18,109 +0.05(+0.22%)
Feb 04, 2014 21.30 21.45 21.00 21.44 5,717 +0.08(+0.39%)
Feb 03, 2014 21.70 21.70 21.36 21.36 31,702 -0.43(-1.95%)
Jan 31, 2014 21.67 21.87 21.64 21.79 25,930 -0.23(-1.04%)
Jan 30, 2014 22.04 22.06 21.95 22.02 47,571 -0.03(-0.15%)
Jan 29, 2014 21.97 22.07 21.96 22.05 14,711 -0.07(-0.33%)
Jan 28, 2014 21.97 22.12 21.97 22.12 14,476 +0.24(+1.08%)
Jan 27, 2014 21.98 21.98 21.73 21.88 28,459 -0.15(-0.67%)
Jan 24, 2014 22.24 22.24 22.03 22.03 28,706 -0.44(-1.95%)
Jan 23, 2014 22.65 22.65 22.43 22.47 12,978 -0.26(-1.13%)
Jan 22, 2014 22.66 22.80 22.63 22.73 19,459 -0.01(-0.04%)
Jan 21, 2014 22.70 22.77 22.64 22.74 25,422 +0.07(+0.33%)
Jan 17, 2014 22.70 22.66 22.66 22.66 13,069 +0.00(+0.00%)
Jan 16, 2014 22.65 22.66 22.56 22.66 11,351 -0.01(-0.04%)
Jan 15, 2014 22.62 22.71 22.61 22.67 14,998 +0.05(+0.21%)
Jan 14, 2014 22.53 22.63 22.46 22.62 17,353 +0.12(+0.54%)
Jan 13, 2014 22.61 22.62 22.44 22.50 18,200 -0.14(-0.64%)
Jan 10, 2014 22.47 22.66 22.47 22.65 20,850 +0.25(+1.13%)
Jan 09, 2014 22.41 22.42 22.33 22.39 29,065 -0.01(-0.04%)
Jan 08, 2014 22.50 22.50 22.40 22.40 37,511 -0.01(-0.04%)
Jan 07, 2014 22.37 22.43 22.36 22.41 14,721 +0.07(+0.29%)
Jan 06, 2014 22.35 22.38 22.32 22.34 11,097 +0.03(+0.15%)
Jan 03, 2014 22.29 22.34 22.25 22.31 16,997 +0.16(+0.74%)
Jan 02, 2014 22.39 22.39 22.15 22.15 20,162 -0.39(-1.74%)
Dec 31, 2013 22.56 22.54 22.54 22.54 27,725 +0.06(+0.25%)
Dec 30, 2013 22.41 22.49 22.40 22.48 10,521 +0.18(+0.81%)
Dec 27, 2013 22.30 22.34 22.29 22.30 16,471 +0.15(+0.66%)
Dec 26, 2013 22.11 22.18 22.11 22.15 9,579 +0.15(+0.67%)
Dec 24, 2013 21.94 22.06 21.91 22.01 9,502 -0.06(-0.26%)
Dec 23, 2013 21.94 22.06 21.94 22.06 22,157 +0.07(+0.30%)
Dec 20, 2013 21.88 22.03 21.88 22.00 17,655 +0.10(+0.46%)
Dec 19, 2013 21.87 21.92 21.82 21.90 14,941 -0.13(-0.57%)
Dec 18, 2013 21.82 22.02 21.77 22.02 12,614 +0.30(+1.39%)
Dec 17, 2013 21.71 21.74 21.66 21.72 7,350 -0.01(-0.05%)
Dec 16, 2013 21.78 21.78 21.71 21.73 8,879 +0.07(+0.31%)
Dec 13, 2013 21.67 21.68 21.60 21.66 6,229 -0.03(-0.15%)
Dec 12, 2013 21.72 21.72 21.63 21.70 15,640 -0.09(-0.41%)
Dec 11, 2013 21.96 21.96 21.78 21.79 16,269 -0.15(-0.69%)
Dec 10, 2013 21.87 21.94 21.87 21.94 11,346 +0.02(+0.07%)
Dec 09, 2013 21.96 21.96 21.85 21.92 10,606 +0.02(+0.07%)
Dec 06, 2013 21.91 21.93 21.81 21.91 14,535 +0.23(+1.08%)
Dec 05, 2013 21.77 21.77 21.62 21.67 8,024 -0.10(-0.45%)
Dec 04, 2013 21.69 21.78 21.60 21.77 12,852 -0.04(-0.19%)
Dec 03, 2013 21.92 21.92 21.81 21.81 15,464 -0.24(-1.08%)
Dec 02, 2013 22.09 22.10 22.04 22.05 10,731 -0.13(-0.58%)
Nov 29, 2013 21.97 22.18 21.97 22.18 3,202 +0.08(+0.37%)
Nov 27, 2013 22.15 22.15 22.06 22.09 4,997 +0.01(+0.04%)
Nov 26, 2013 22.03 22.09 21.98 22.08 12,034 +0.08(+0.35%)
Nov 25, 2013 22.09 22.09 21.98 22.01 9,048 -0.09(-0.41%)
Nov 22, 2013 22.11 22.11 21.97 22.10 7,148 +0.03(+0.15%)
Nov 21, 2013 22.03 22.08 21.99 22.06 11,422 +0.12(+0.56%)
Nov 20, 2013 22.06 22.08 21.94 21.94 10,203 -0.18(-0.81%)
Nov 19, 2013 22.07 22.15 22.03 22.12 8,532 -0.07(-0.30%)
Nov 18, 2013 22.32 22.32 22.19 22.19 10,370 -0.03(-0.15%)
Nov 15, 2013 22.38 22.38 22.14 22.22 8,718 +0.17(+0.78%)
Nov 14, 2013 22.02 22.05 21.95 22.05 5,979 +0.18(+0.84%)
Nov 12, 2013 21.88 21.88 21.82 21.86 8,378 -0.00(-0.01%)
Nov 11, 2013 21.94 21.94 21.84 21.87 5,187 -0.02(-0.08%)
Nov 08, 2013 21.49 21.88 21.49 21.88 14,399 +0.16(+0.75%)
Nov 07, 2013 21.79 21.87 21.72 21.72 13,321 -0.39(-1.77%)
Nov 06, 2013 22.11 22.11 22.05 22.11 16,332 +0.22(+1.01%)
Nov 05, 2013 21.94 21.94 21.82 21.89 13,341 -0.13(-0.59%)
Nov 04, 2013 22.06 22.06 21.95 22.02 21,201 +0.08(+0.37%)
Nov 01, 2013 21.99 21.99 21.86 21.94 26,541 -0.20(-0.89%)
Oct 31, 2013 22.20 22.21 22.11 22.14 30,660 -0.07(-0.29%)
Oct 30, 2013 22.29 22.29 22.11 22.20 14,060 +0.01(+0.04%)
Oct 29, 2013 22.23 22.23 22.16 22.20 12,005 +0.03(+0.12%)
Oct 28, 2013 22.24 22.24 22.13 22.17 6,710 -0.03(-0.12%)
Oct 25, 2013 22.27 22.27 22.14 22.20 15,782 -0.11(-0.48%)
Oct 24, 2013 22.38 22.38 22.22 22.30 8,665 +0.21(+0.93%)
Oct 23, 2013 22.18 22.18 22.06 22.10 8,608 -0.30(-1.32%)
Oct 22, 2013 22.34 22.39 22.30 22.39 9,231 +0.16(+0.70%)
Oct 21, 2013 22.44 22.44 22.17 22.24 23,094 +0.02(+0.07%)
Oct 18, 2013 22.57 22.57 22.11 22.22 53,039 +0.22(+0.98%)
Oct 17, 2013 21.89 22.01 21.87 22.00 26,633 +0.26(+1.21%)
Oct 16, 2013 21.70 21.74 21.61 21.74 28,303 +0.11(+0.51%)
Oct 15, 2013 21.95 21.95 21.63 21.63 11,473 -0.09(-0.41%)
Oct 14, 2013 21.62 21.75 21.59 21.72 4,879 +0.07(+0.33%)
Oct 11, 2013 21.65 21.66 21.57 21.65 8,493 +0.08(+0.36%)
Oct 10, 2013 21.45 21.57 21.40 21.57 23,577 +0.41(+1.93%)
Oct 09, 2013 21.24 21.25 21.04 21.16 23,824 +0.12(+0.59%)
Oct 08, 2013 21.14 21.14 21.02 21.04 7,165 -0.08(-0.39%)
Oct 07, 2013 21.29 21.30 21.09 21.12 15,428 -0.23(-1.08%)
Oct 04, 2013 21.34 21.41 21.32 21.35 8,435 +0.00(+0.00%)
Oct 03, 2013 21.37 21.42 21.33 21.35 40,848 -0.17(-0.79%)
Oct 02, 2013 21.48 21.52 21.48 21.52 1,062 -0.02(-0.08%)
Oct 01, 2013 21.64 21.64 21.54 21.54 742 -0.00(-0.00%)
Sep 27, 2013 21.50 21.57 21.49 21.54 2,540 -0.04(-0.19%)
Sep 26, 2013 21.57 21.59 21.51 21.58 11,891 +0.13(+0.61%)
Sep 25, 2013 21.43 21.45 21.43 21.45 2,409 -0.06(-0.29%)
Sep 24, 2013 21.42 21.52 21.42 21.51 16,337 +0.11(+0.52%)
Sep 23, 2013 21.43 21.45 21.35 21.40 8,144 -0.03(-0.15%)
Sep 20, 2013 21.53 21.53 21.42 21.43 4,785 -0.21(-0.98%)
Sep 19, 2013 21.78 22.24 21.55 21.65 5,983 -0.09(-0.42%)
Sep 18, 2013 21.15 21.78 21.15 21.74 52,994 +0.56(+2.67%)
Sep 17, 2013 21.16 21.22 21.12 21.17 17,314 +0.01(+0.04%)
Sep 16, 2013 21.26 21.22 21.16 21.16 18,330 +0.25(+1.21%)
Sep 13, 2013 20.93 20.93 20.89 20.91 7,605 +0.09(+0.43%)
Sep 12, 2013 20.95 20.98 20.80 20.82 75,587 -0.16(-0.75%)
Sep 11, 2013 20.98 20.98 20.92 20.98 15,464 -0.02(-0.11%)
Sep 10, 2013 21.02 21.02 20.96 21.00 7,178 +0.26(+1.26%)
Sep 09, 2013 20.65 20.74 20.62 20.74 14,328 +0.39(+1.93%)
Sep 06, 2013 20.44 20.44 20.35 20.35 15,637 +0.07(+0.32%)
Sep 05, 2013 20.33 20.36 20.28 20.28 19,670 -0.06(-0.30%)
Sep 04, 2013 20.18 20.35 20.18 20.34 8,620 +0.21(+1.04%)
Sep 03, 2013 20.26 20.26 20.12 20.13 12,403 +0.29(+1.44%)
Aug 30, 2013 19.95 19.95 19.85 19.85 2,349 -0.25(-1.26%)
Aug 29, 2013 20.09 20.13 20.06 20.10 5,824 +0.02(+0.12%)
Aug 28, 2013 20.08 20.14 20.06 20.08 12,585 +0.03(+0.13%)
Aug 27, 2013 20.23 20.25 20.04 20.05 9,211 -0.39(-1.90%)
Aug 26, 2013 20.52 20.52 20.44 20.44 18,936 -0.20(-0.98%)
Aug 23, 2013 20.54 20.65 20.53 20.64 6,572 +0.18(+0.88%)
Aug 22, 2013 20.44 20.48 20.42 20.46 19,908 +0.07(+0.32%)
Aug 21, 2013 20.46 20.46 20.30 20.39 4,185 -0.09(-0.44%)
Aug 20, 2013 20.64 20.64 20.40 20.48 6,321 -0.02(-0.12%)
Aug 19, 2013 20.64 20.64 20.47 20.51 4,747 +0.05(+0.24%)
Aug 16, 2013 20.67 20.67 20.46 20.46 10,931 +0.04(+0.19%)
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.