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 (%)
Sep 28, 2018 29.78 29.90 29.76 29.79 134,222 -0.14(-0.46%)
Sep 27, 2018 29.95 30.08 29.93 29.93 158,266 -0.21(-0.69%)
Sep 26, 2018 30.11 30.27 30.10 30.14 121,558 -0.01(-0.03%)
Sep 25, 2018 30.19 30.26 30.12 30.14 132,919 +0.15(+0.52%)
Sep 24, 2018 30.07 30.09 29.98 29.99 182,276 -0.10(-0.34%)
Sep 21, 2018 30.07 30.14 30.07 30.09 107,795 -0.01(-0.03%)
Sep 20, 2018 30.08 30.15 30.02 30.10 117,838 +0.16(+0.55%)
Sep 19, 2018 29.89 30.00 29.88 29.94 147,008 +0.09(+0.29%)
Sep 18, 2018 29.75 29.94 29.75 29.85 148,467 +0.39(+1.32%)
Sep 17, 2018 29.55 29.64 29.45 29.46 121,928 +0.06(+0.21%)
Sep 14, 2018 29.43 29.48 29.38 29.40 135,961 +0.06(+0.21%)
Sep 13, 2018 29.40 29.44 29.28 29.34 109,779 +0.22(+0.74%)
Sep 12, 2018 29.01 29.20 29.01 29.13 164,699 +0.15(+0.51%)
Sep 11, 2018 28.87 29.02 28.81 28.98 270,578 -0.02(-0.06%)
Sep 10, 2018 29.07 29.09 28.99 29.00 154,042 +0.15(+0.51%)
Sep 07, 2018 28.86 28.99 28.79 28.85 463,404 -0.27(-0.92%)
Sep 06, 2018 29.13 29.20 29.00 29.12 327,351 -0.05(-0.18%)
Sep 05, 2018 29.33 29.33 29.17 29.17 1,372,288 -0.21(-0.70%)
Sep 04, 2018 29.38 29.41 29.30 29.38 163,472 -0.37(-1.25%)
Aug 31, 2018 29.75 29.75 29.75 0 -0.10(-0.33%)
Aug 30, 2018 29.89 29.95 29.77 29.85 147,494 -0.23(-0.76%)
Aug 29, 2018 29.90 30.08 29.88 30.08 137,471 +0.17(+0.58%)
Aug 28, 2018 29.99 30.05 29.86 29.90 143,613 -0.06(-0.20%)
Aug 27, 2018 29.85 30.01 29.85 29.96 133,253 +0.35(+1.17%)
Aug 24, 2018 29.57 29.66 29.48 29.62 134,918 +0.18(+0.61%)
Aug 23, 2018 29.48 29.53 29.43 29.44 281,905 -0.15(-0.52%)
Aug 22, 2018 29.55 29.64 29.50 29.59 138,963 +0.13(+0.44%)
Aug 21, 2018 29.40 29.55 29.40 29.46 146,822 +0.25(+0.86%)
Aug 20, 2018 29.18 29.28 29.18 29.21 164,804 +0.06(+0.21%)
Aug 17, 2018 28.99 29.24 28.94 29.15 183,600 +0.21(+0.72%)
Aug 16, 2018 29.00 29.05 28.95 28.95 138,134 +0.09(+0.30%)
Aug 15, 2018 28.93 28.94 28.72 28.86 267,217 -0.43(-1.47%)
Aug 14, 2018 29.35 29.36 29.26 29.29 170,065 +0.03(+0.09%)
Aug 13, 2018 29.37 29.41 29.23 29.26 148,059 -0.25(-0.85%)
Aug 10, 2018 29.56 29.57 29.44 29.51 174,327 -0.43(-1.44%)
Aug 09, 2018 30.01 30.07 29.95 29.95 169,782 -0.05(-0.17%)
Aug 08, 2018 29.99 30.07 29.95 30.00 159,193 -0.05(-0.16%)
Aug 07, 2018 30.17 30.17 30.03 30.05 154,826 +0.14(+0.48%)
Aug 06, 2018 29.89 29.99 29.84 29.90 144,546 -0.20(-0.66%)
Aug 03, 2018 30.02 30.13 30.02 30.10 109,070 -0.03(-0.11%)
Aug 02, 2018 30.01 30.17 29.98 30.14 124,373 -0.18(-0.60%)
Aug 01, 2018 30.35 30.39 30.23 30.32 175,662 +0.02(+0.06%)
Jul 31, 2018 30.36 30.42 30.27 30.30 136,584 -0.09(-0.31%)
Jul 30, 2018 30.51 30.55 30.38 30.39 161,165 -0.02(-0.06%)
Jul 27, 2018 30.53 30.58 30.39 30.41 134,570 +0.04(+0.14%)
Jul 26, 2018 30.41 30.48 30.36 30.37 152,357 -0.03(-0.11%)
Jul 25, 2018 30.23 30.48 30.16 30.40 142,227 +0.27(+0.89%)
Jul 24, 2018 30.23 30.35 30.12 30.14 164,807 +0.15(+0.49%)
Jul 23, 2018 30.06 30.06 29.93 29.99 106,185 -0.04(-0.14%)
Jul 20, 2018 29.95 30.06 29.88 30.03 130,446 +0.11(+0.37%)
Jul 19, 2018 29.83 29.99 29.82 29.92 235,326 -0.09(-0.32%)
Jul 18, 2018 30.01 30.09 29.99 30.01 120,357 -0.07(-0.23%)
Jul 17, 2018 30.01 30.11 30.00 30.08 129,069 +0.10(+0.34%)
Jul 16, 2018 30.01 30.04 29.94 29.98 99,022 +0.04(+0.12%)
Jul 13, 2018 29.87 29.96 29.87 29.95 118,439 +0.09(+0.32%)
Jul 12, 2018 29.83 29.89 29.79 29.85 104,202 +0.11(+0.38%)
Jul 11, 2018 29.86 29.98 29.66 29.74 136,654 -0.51(-1.68%)
Jul 10, 2018 30.16 30.25 30.14 30.25 214,428 +0.04(+0.14%)
Jul 09, 2018 30.20 30.24 30.15 30.20 126,177 +0.31(+1.04%)
Jul 06, 2018 29.77 29.95 29.77 29.89 165,456 +0.16(+0.55%)
Jul 05, 2018 29.76 29.76 29.65 29.73 157,944 +0.09(+0.32%)
Jul 03, 2018 29.64 29.64 29.64 0 -0.03(-0.09%)
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.