Schwab Fundamental Intl Large Co. ETF (NY: FNDF )

36.51 -0.06 (-0.16%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 20.88 20.89 20.76 20.88 96,218 +0.37(+1.82%)
Oct 30, 2014 20.33 20.57 20.31 20.51 18,333 +0.07(+0.33%)
Oct 29, 2014 20.63 20.65 20.35 20.44 74,726 -0.11(-0.52%)
Oct 28, 2014 20.37 20.54 20.37 20.54 50,092 +0.27(+1.36%)
Oct 27, 2014 20.22 20.32 20.32 20.27 65,524 -0.05(-0.26%)
Oct 24, 2014 20.31 20.34 20.25 20.32 67,258 +0.07(+0.34%)
Oct 23, 2014 20.15 20.34 20.15 20.25 71,703 +0.25(+1.26%)
Oct 22, 2014 20.22 20.23 20.00 20.00 77,557 -0.19(-0.94%)
Oct 21, 2014 20.01 20.22 20.01 20.19 148,131 +0.23(+1.15%)
Oct 20, 2014 19.74 19.99 19.74 19.96 89,560 +0.15(+0.74%)
Oct 17, 2014 19.81 19.86 19.73 19.82 91,021 +0.35(+1.80%)
Oct 16, 2014 19.20 19.62 19.20 19.47 116,254 -0.17(-0.85%)
Oct 15, 2014 19.66 19.67 19.29 19.63 107,254 -0.15(-0.74%)
Oct 14, 2014 19.87 19.95 19.73 19.78 134,263 +0.02(+0.12%)
Oct 13, 2014 19.92 20.02 19.76 19.76 65,638 -0.06(-0.31%)
Oct 10, 2014 20.03 20.05 19.82 19.82 76,421 -0.31(-1.52%)
Oct 09, 2014 20.54 20.54 20.05 20.12 90,075 -0.60(-2.88%)
Oct 08, 2014 20.45 20.73 20.34 20.72 36,331 +0.32(+1.58%)
Oct 07, 2014 20.66 20.66 20.40 20.40 743,844 -0.32(-1.53%)
Oct 06, 2014 20.68 20.76 20.61 20.72 31,652 +0.09(+0.43%)
Oct 03, 2014 20.68 20.68 20.52 20.63 51,452 -0.02(-0.08%)
Oct 02, 2014 20.84 20.84 20.45 20.64 78,398 -0.26(-1.24%)
Oct 01, 2014 21.05 21.05 20.85 20.90 51,362 -0.23(-1.10%)
Sep 30, 2014 21.19 21.21 21.07 21.14 71,444 -0.07(-0.31%)
Sep 29, 2014 21.20 21.23 21.10 21.20 26,681 -0.16(-0.75%)
Sep 26, 2014 21.30 21.40 21.26 21.36 17,937 +0.06(+0.28%)
Sep 25, 2014 21.52 21.52 21.26 21.30 38,298 -0.31(-1.45%)
Sep 24, 2014 21.50 21.62 21.45 21.62 58,485 +0.12(+0.55%)
Sep 23, 2014 21.58 21.58 21.47 21.50 33,955 -0.18(-0.84%)
Sep 22, 2014 21.79 21.79 21.63 21.68 35,905 -0.10(-0.48%)
Sep 19, 2014 21.92 21.92 21.76 21.78 21,553 -0.10(-0.45%)
Sep 18, 2014 21.86 21.91 21.84 21.88 21,415 +0.17(+0.77%)
Sep 17, 2014 21.85 21.85 21.71 21.71 19,800 -0.15(-0.70%)
Sep 16, 2014 21.68 21.88 21.68 21.87 17,940 +0.11(+0.53%)
Sep 15, 2014 21.81 21.81 21.72 21.75 25,779 -0.03(-0.14%)
Sep 12, 2014 21.82 21.82 21.76 21.78 16,254 -0.04(-0.18%)
Sep 11, 2014 21.87 21.87 21.79 21.82 43,996 -0.14(-0.62%)
Sep 10, 2014 21.90 21.97 21.81 21.96 30,928 +0.14(+0.63%)
Sep 09, 2014 21.91 21.91 21.79 21.82 25,427 -0.08(-0.38%)
Sep 08, 2014 22.05 22.07 21.87 21.91 37,041 -0.23(-1.04%)
Sep 05, 2014 22.12 22.14 22.05 22.14 13,590 +0.03(+0.14%)
Sep 04, 2014 22.22 22.27 22.07 22.11 18,408 -0.11(-0.52%)
Sep 03, 2014 22.30 22.30 22.20 22.22 51,027 +0.16(+0.73%)
Sep 02, 2014 22.14 22.14 22.01 22.06 43,767 +0.01(+0.06%)
Aug 29, 2014 22.09 22.05 22.05 22.05 31,497 -0.04(-0.17%)
Aug 28, 2014 22.10 22.10 22.01 22.08 27,005 -0.09(-0.41%)
Aug 27, 2014 22.25 22.25 22.25 22.17 26,624 +0.02(+0.10%)
Aug 26, 2014 22.18 22.19 22.11 22.15 193,995 +0.07(+0.31%)
Aug 25, 2014 22.07 22.13 22.00 22.08 133,348 +0.15(+0.70%)
Aug 22, 2014 22.08 22.08 21.97 21.93 48,952 -0.13(-0.59%)
Aug 21, 2014 22.07 22.08 22.01 22.06 39,448 +0.11(+0.52%)
Aug 20, 2014 21.96 21.97 21.88 21.94 59,938 -0.07(-0.31%)
Aug 19, 2014 22.02 22.02 21.96 22.01 26,119 +0.06(+0.28%)
Aug 18, 2014 21.91 21.98 21.91 21.95 48,636 +0.11(+0.53%)
Aug 15, 2014 21.94 21.97 21.68 21.84 48,902 +0.02(+0.08%)
Aug 14, 2014 21.89 21.89 21.77 21.82 32,354 +0.09(+0.41%)
Aug 13, 2014 21.73 21.75 21.68 21.73 31,319 +0.10(+0.46%)
Aug 12, 2014 21.62 21.64 21.60 21.63 46,350 -0.04(-0.18%)
Aug 11, 2014 21.74 21.74 21.64 21.67 69,948 +0.05(+0.25%)
Aug 08, 2014 21.49 21.55 21.42 21.62 35,590 +0.16(+0.75%)
Aug 07, 2014 21.74 21.74 21.41 21.45 24,673 -0.21(-0.98%)
Aug 06, 2014 21.59 21.71 21.52 21.67 37,376 -0.06(-0.25%)
Aug 05, 2014 21.94 21.94 21.68 21.72 30,379 -0.31(-1.42%)
Aug 04, 2014 22.04 22.05 21.90 22.04 30,526 +0.11(+0.52%)
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.