Skip to main content

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

37.83 +0.60 (+1.61%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 32.31 32.41 31.91 32.01 159,250 -0.58(-1.78%)
Jan 28, 2021 32.52 32.80 32.52 32.59 233,951 +0.29(+0.91%)
Jan 27, 2021 32.48 32.63 32.21 32.29 167,327 -0.74(-2.23%)
Jan 26, 2021 33.05 33.10 32.93 33.03 148,099 +0.10(+0.31%)
Jan 25, 2021 32.85 32.98 32.65 32.93 208,566 -0.12(-0.36%)
Jan 22, 2021 32.97 33.10 32.93 33.05 171,416 -0.27(-0.80%)
Jan 21, 2021 33.32 33.38 33.12 33.32 178,826 +0.06(+0.17%)
Jan 20, 2021 33.11 33.31 33.11 33.26 194,652 +0.39(+1.18%)
Jan 19, 2021 32.93 32.98 32.83 32.87 178,210 +0.22(+0.68%)
Jan 15, 2021 32.85 32.88 32.54 32.65 153,384 -0.61(-1.83%)
Jan 14, 2021 33.19 33.42 33.19 33.26 131,906 +0.17(+0.53%)
Jan 13, 2021 33.09 33.14 33.00 33.09 145,326 +0.10(+0.31%)
Jan 12, 2021 32.87 33.11 32.85 32.98 142,742 +0.16(+0.48%)
Jan 11, 2021 32.74 32.96 32.68 32.83 142,679 -0.50(-1.49%)
Jan 08, 2021 33.32 33.40 33.04 33.32 149,039 +0.29(+0.89%)
Jan 07, 2021 32.93 33.11 32.92 33.03 157,615 +0.02(+0.06%)
Jan 06, 2021 32.64 33.14 32.62 33.01 221,592 +0.51(+1.56%)
Jan 05, 2021 32.29 32.66 32.29 32.51 141,134 +0.46(+1.44%)
Jan 04, 2021 32.45 32.52 31.93 32.04 256,174 +0.03(+0.09%)
Dec 31, 2020 32.02 32.02 32.02 128,965 -0.13(-0.40%)
Dec 30, 2020 32.22 32.39 32.15 32.15 128,965 +0.08(+0.26%)
Dec 29, 2020 32.25 32.27 32.04 32.06 233,912 +0.17(+0.55%)
Dec 28, 2020 31.97 32.03 31.86 31.89 208,678 +0.18(+0.58%)
Dec 24, 2020 31.72 31.82 31.69 31.70 87,772 +0.07(+0.23%)
Dec 23, 2020 31.52 31.70 31.52 31.63 137,885 +0.35(+1.12%)
Dec 22, 2020 31.33 31.38 31.15 31.28 239,639 -0.11(-0.35%)
Dec 21, 2020 31.09 31.51 31.03 31.39 271,430 -0.44(-1.38%)
Dec 18, 2020 31.93 31.95 31.76 31.83 232,248 -0.16(-0.50%)
Dec 17, 2020 32.03 32.04 31.94 31.99 296,335 +0.19(+0.61%)
Dec 16, 2020 31.78 31.81 31.64 31.80 279,505 +0.04(+0.12%)
Dec 15, 2020 31.51 31.76 31.46 31.76 201,943 +0.42(+1.35%)
Dec 14, 2020 31.53 31.59 31.32 31.34 161,166 +0.15(+0.47%)
Dec 11, 2020 31.11 31.21 31.06 31.19 117,645 -0.11(-0.35%)
Dec 10, 2020 31.00 31.31 31.00 31.30 123,785 +0.11(+0.35%)
Dec 09, 2020 31.35 31.41 30.98 31.19 118,930 +0.12(+0.38%)
Dec 08, 2020 30.98 31.13 30.98 31.07 153,622 +0.01(+0.03%)
Dec 07, 2020 31.14 31.22 31.01 31.06 254,985 -0.33(-1.04%)
Dec 04, 2020 31.29 31.45 31.29 31.39 175,548 +0.30(+0.96%)
Dec 03, 2020 31.07 31.23 31.05 31.09 138,011 +0.23(+0.74%)
Dec 02, 2020 30.71 30.93 30.71 30.86 206,441 -0.06(-0.21%)
Dec 01, 2020 30.69 30.93 30.69 30.93 169,927 +0.76(+2.53%)
Nov 30, 2020 30.63 30.68 30.15 30.16 167,681 -0.65(-2.12%)
Nov 27, 2020 30.74 30.85 30.74 30.82 97,967 +0.16(+0.54%)
Nov 25, 2020 30.54 30.69 30.45 30.65 116,261 -0.16(-0.53%)
Nov 24, 2020 30.56 30.82 30.56 30.82 147,988 +0.48(+1.59%)
Nov 23, 2020 30.36 30.46 30.24 30.34 230,868 +0.19(+0.63%)
Nov 20, 2020 30.02 30.18 30.02 30.15 144,141 +0.28(+0.94%)
Nov 19, 2020 29.69 29.89 29.69 29.86 120,384 +0.10(+0.34%)
Nov 18, 2020 29.93 30.06 29.75 29.76 134,254 -0.09(-0.30%)
Nov 17, 2020 29.78 29.95 29.73 29.85 294,423 -0.04(-0.12%)
Nov 16, 2020 29.82 29.93 29.76 29.89 165,525 +0.48(+1.64%)
Nov 13, 2020 29.15 29.45 29.15 29.41 117,142 +0.47(+1.63%)
Nov 12, 2020 29.15 29.26 28.89 28.94 117,174 -0.43(-1.45%)
Nov 11, 2020 29.36 29.42 29.26 29.36 190,401 +0.13(+0.43%)
Nov 10, 2020 29.19 29.42 29.14 29.24 131,361 +0.18(+0.62%)
Nov 09, 2020 29.44 29.48 29.04 29.06 224,744 +0.87(+3.09%)
Nov 06, 2020 28.23 28.29 28.14 28.19 156,925 +0.05(+0.19%)
Nov 05, 2020 28.01 28.17 27.98 28.13 140,738 +0.64(+2.34%)
Nov 04, 2020 27.33 27.71 27.25 27.49 131,290 +0.08(+0.30%)
Nov 03, 2020 27.16 27.48 27.16 27.40 140,749 +0.72(+2.69%)
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.