Skip to main content

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

35.47 -0.11 (-0.31%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 35.44 35.62 35.42 35.58 156,061 +0.27(+0.76%)
Mar 26, 2024 35.38 35.43 35.31 35.31 170,450 +0.06(+0.17%)
Mar 25, 2024 35.19 35.30 35.19 35.25 185,902 -0.05(-0.14%)
Mar 22, 2024 35.39 35.39 35.25 35.30 148,992 -0.10(-0.28%)
Mar 21, 2024 35.44 35.48 35.37 35.40 121,757 -0.04(-0.11%)
Mar 20, 2024 34.99 35.45 34.98 35.44 146,215 +0.45(+1.29%)
Mar 19, 2024 34.87 35.07 34.84 34.99 135,723 -0.01(-0.03%)
Mar 18, 2024 35.09 35.10 34.96 35.00 127,073 +0.01(+0.03%)
Mar 15, 2024 34.94 35.03 34.87 34.99 100,565 +0.05(+0.14%)
Mar 14, 2024 35.19 35.22 34.84 34.94 146,215 -0.19(-0.54%)
Mar 13, 2024 35.08 35.21 35.07 35.13 174,362 -0.08(-0.23%)
Mar 12, 2024 35.03 35.21 34.91 35.21 208,287 +0.24(+0.69%)
Mar 11, 2024 34.94 35.00 34.86 34.97 200,477 -0.25(-0.71%)
Mar 08, 2024 35.35 35.44 35.19 35.22 182,392 +0.02(+0.06%)
Mar 07, 2024 35.12 35.24 35.06 35.20 271,510 +0.30(+0.86%)
Mar 06, 2024 34.86 35.03 34.83 34.90 248,322 +0.48(+1.39%)
Mar 05, 2024 34.51 34.61 34.33 34.42 129,647 -0.03(-0.09%)
Mar 04, 2024 34.45 34.51 34.40 34.45 156,537 -0.23(-0.66%)
Mar 01, 2024 34.46 34.70 34.34 34.68 158,648 +0.30(+0.87%)
Feb 29, 2024 34.48 34.52 34.24 34.38 142,320 +0.10(+0.29%)
Feb 28, 2024 34.22 34.36 34.22 34.28 135,712 -0.21(-0.61%)
Feb 27, 2024 34.40 34.49 34.40 34.49 211,938 +0.11(+0.32%)
Feb 26, 2024 34.43 34.43 34.31 34.38 155,401 -0.10(-0.29%)
Feb 23, 2024 34.47 34.53 34.42 34.48 152,306 +0.01(+0.03%)
Feb 22, 2024 34.45 34.50 34.36 34.47 227,327 +0.28(+0.82%)
Feb 21, 2024 34.12 34.21 34.09 34.19 148,071 +0.03(+0.09%)
Feb 20, 2024 34.15 34.23 34.08 34.16 216,027 +0.09(+0.26%)
Feb 16, 2024 33.97 34.18 33.94 34.07 143,677 +0.03(+0.09%)
Feb 15, 2024 33.81 34.06 33.81 34.04 156,799 +0.27(+0.80%)
Feb 14, 2024 33.62 33.81 33.60 33.77 171,825 +0.41(+1.23%)
Feb 13, 2024 33.62 33.66 33.26 33.36 494,912 -0.76(-2.23%)
Feb 12, 2024 34.00 34.22 34.00 34.12 161,848 +0.19(+0.56%)
Feb 09, 2024 33.84 33.96 33.76 33.93 140,924 +0.07(+0.21%)
Feb 08, 2024 33.88 33.88 33.71 33.86 204,494 -0.11(-0.32%)
Feb 07, 2024 34.01 34.04 33.92 33.97 193,961 +0.02(+0.06%)
Feb 06, 2024 33.75 33.95 33.71 33.95 186,077 +0.23(+0.68%)
Feb 05, 2024 33.82 33.83 33.62 33.72 158,760 -0.35(-1.03%)
Feb 02, 2024 34.06 34.08 33.90 34.07 131,813 -0.26(-0.76%)
Feb 01, 2024 34.10 34.35 34.04 34.33 152,688 +0.41(+1.21%)
Jan 31, 2024 34.16 34.33 33.86 33.92 315,745 -0.12(-0.35%)
Jan 30, 2024 34.05 34.08 33.91 34.04 159,487 -0.11(-0.32%)
Jan 29, 2024 33.98 34.18 33.90 34.15 227,625 +0.18(+0.53%)
Jan 26, 2024 34.01 34.05 33.94 33.97 185,504 +0.03(+0.09%)
Jan 25, 2024 33.99 33.99 33.81 33.94 185,499 +0.20(+0.59%)
Jan 24, 2024 34.01 34.02 33.74 33.74 159,488 +0.10(+0.30%)
Jan 23, 2024 33.61 33.64 33.48 33.64 212,354 -0.06(-0.18%)
Jan 22, 2024 33.66 33.79 33.62 33.70 208,356 +0.16(+0.48%)
Jan 19, 2024 33.38 33.54 33.26 33.54 146,184 +0.05(+0.15%)
Jan 18, 2024 33.41 33.49 33.30 33.49 207,553 +0.28(+0.84%)
Jan 17, 2024 33.13 33.24 33.02 33.21 179,839 -0.42(-1.25%)
Jan 16, 2024 33.84 33.85 33.57 33.63 218,185 -0.74(-2.15%)
Jan 12, 2024 34.50 34.58 34.31 34.37 147,630 +0.09(+0.26%)
Jan 11, 2024 34.31 34.33 33.94 34.28 158,409 -0.08(-0.23%)
Jan 10, 2024 34.29 34.39 34.26 34.36 240,945 +0.15(+0.44%)
Jan 09, 2024 34.23 34.26 34.13 34.21 270,161 -0.21(-0.61%)
Jan 08, 2024 34.07 34.43 34.05 34.42 177,575 +0.39(+1.15%)
Jan 05, 2024 33.95 34.30 33.91 34.03 161,787 -0.05(-0.15%)
Jan 04, 2024 34.02 34.21 33.97 34.08 206,293 +0.00(+0.00%)
Jan 03, 2024 34.05 34.15 33.90 34.08 220,641 -0.30(-0.87%)
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.