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, 2013 20.97 20.97 20.80 20.88 15,566 -0.11(-0.55%)
Oct 30, 2013 21.21 21.21 20.95 21.00 20,333 -0.04(-0.21%)
Oct 29, 2013 21.16 21.16 21.00 21.04 39,044 +0.12(+0.57%)
Oct 28, 2013 21.04 21.04 20.85 20.92 44,983 -0.06(-0.29%)
Oct 25, 2013 21.06 21.06 20.94 20.98 42,412 -0.11(-0.51%)
Oct 24, 2013 21.00 21.10 20.99 21.09 23,089 +0.17(+0.81%)
Oct 23, 2013 20.99 20.99 20.87 20.92 79,004 -0.22(-1.05%)
Oct 22, 2013 21.10 21.17 21.02 21.14 29,370 +0.18(+0.88%)
Oct 21, 2013 21.37 21.37 20.89 20.96 88,038 -0.00(-0.02%)
Oct 18, 2013 21.22 21.22 20.86 20.96 54,172 +0.10(+0.46%)
Oct 17, 2013 20.74 20.87 20.67 20.87 76,676 +0.25(+1.22%)
Oct 16, 2013 20.64 20.64 20.49 20.61 72,150 +0.20(+0.97%)
Oct 15, 2013 20.76 20.76 20.41 20.41 26,517 -0.06(-0.30%)
Oct 14, 2013 20.45 20.51 20.34 20.48 31,967 +0.07(+0.34%)
Oct 11, 2013 20.42 20.42 20.29 20.41 26,799 +0.01(+0.04%)
Oct 10, 2013 20.25 20.41 20.19 20.40 83,096 +0.43(+2.15%)
Oct 09, 2013 20.03 20.03 19.84 19.97 24,285 +0.09(+0.46%)
Oct 08, 2013 20.14 20.14 19.87 19.88 20,094 -0.17(-0.85%)
Oct 07, 2013 19.92 20.12 19.92 20.05 17,851 -0.14(-0.70%)
Oct 04, 2013 20.08 20.19 20.05 20.19 14,338 +0.02(+0.11%)
Oct 03, 2013 20.25 20.25 20.08 20.17 37,541 -0.07(-0.34%)
Oct 02, 2013 20.14 20.24 20.09 20.24 41,730 +0.00(+0.01%)
Oct 01, 2013 20.19 20.25 20.11 20.24 70,966 -0.02(-0.10%)
Sep 27, 2013 20.18 20.26 20.14 20.26 16,797 -0.06(-0.29%)
Sep 26, 2013 20.33 20.70 20.17 20.31 48,581 +0.10(+0.49%)
Sep 25, 2013 20.28 20.28 20.13 20.22 18,800 +0.05(+0.23%)
Sep 24, 2013 20.27 20.27 20.12 20.17 36,763 -0.01(-0.04%)
Sep 23, 2013 20.14 20.18 20.07 20.18 14,305 -0.02(-0.08%)
Sep 20, 2013 20.41 20.42 20.19 20.19 27,116 -0.21(-1.01%)
Sep 19, 2013 20.70 20.70 20.31 20.40 47,753 -0.14(-0.67%)
Sep 18, 2013 19.92 20.66 19.86 20.54 129,238 +0.64(+3.23%)
Sep 17, 2013 20.64 20.64 19.86 19.89 17,642 -0.02(-0.08%)
Sep 16, 2013 19.98 19.94 19.89 19.91 14,926 +0.22(+1.13%)
Sep 13, 2013 19.91 19.91 19.64 19.69 54,178 +0.05(+0.23%)
Sep 12, 2013 19.71 19.74 19.63 19.64 23,110 -0.04(-0.20%)
Sep 11, 2013 19.65 19.88 19.62 19.68 34,555 +0.03(+0.16%)
Sep 10, 2013 19.63 19.65 19.58 19.65 24,281 +0.23(+1.18%)
Sep 09, 2013 19.30 19.43 19.30 19.42 35,160 +0.29(+1.52%)
Sep 06, 2013 19.40 19.40 19.13 19.13 27,662 +0.10(+0.52%)
Sep 05, 2013 19.07 19.17 19.03 19.03 33,599 +0.03(+0.14%)
Sep 04, 2013 18.88 19.10 18.88 19.00 26,090 +0.13(+0.66%)
Sep 03, 2013 18.97 18.97 18.85 18.88 22,581 +0.35(+1.91%)
Aug 30, 2013 18.68 18.78 18.52 18.52 11,745 -0.17(-0.90%)
Aug 29, 2013 18.74 18.82 18.68 18.69 31,029 -0.06(-0.33%)
Aug 28, 2013 18.71 18.84 18.68 18.76 37,179 +0.03(+0.14%)
Aug 27, 2013 18.90 18.94 18.71 18.73 20,712 -0.42(-2.21%)
Aug 26, 2013 19.14 19.15 19.10 19.15 21,595 -0.14(-0.71%)
Aug 23, 2013 19.19 19.32 19.13 19.29 65,515 +0.18(+0.92%)
Aug 22, 2013 19.06 19.30 19.05 19.11 9,083 +0.14(+0.73%)
Aug 21, 2013 19.20 19.20 18.90 18.98 28,387 -0.13(-0.68%)
Aug 20, 2013 19.10 19.12 19.03 19.11 20,135 -0.02(-0.12%)
Aug 19, 2013 19.32 19.32 19.13 19.13 18,553 -0.21(-1.11%)
Aug 16, 2013 19.56 19.56 19.29 19.34 36,186 +0.12(+0.64%)
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.