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

36.97 +0.46 (+1.26%)
Streaming Delayed Price Updated: 10:03 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 28.74 28.81 28.70 28.59 1,085,669 -0.31(-1.06%)
Nov 29, 2021 29.05 29.07 28.77 28.90 825,904 +0.11(+0.38%)
Nov 26, 2021 29.07 29.12 28.69 28.79 3,075,504 -1.13(-3.77%)
Nov 24, 2021 29.74 29.92 29.63 29.92 619,553 -0.19(-0.63%)
Nov 23, 2021 29.96 30.11 29.93 30.11 803,587 +0.16(+0.54%)
Nov 22, 2021 29.95 30.10 29.93 29.94 744,358 +0.05(+0.18%)
Nov 19, 2021 29.98 30.00 29.84 29.89 1,118,804 -0.34(-1.13%)
Nov 18, 2021 30.18 30.24 30.05 30.23 594,115 -0.06(-0.21%)
Nov 17, 2021 30.27 30.30 30.21 30.30 598,185 -0.09(-0.30%)
Nov 16, 2021 30.48 30.50 30.37 30.39 881,800 -0.08(-0.27%)
Nov 15, 2021 30.58 30.59 30.44 30.47 821,751 -0.05(-0.18%)
Nov 12, 2021 30.46 30.53 30.42 30.52 363,597 +0.13(+0.42%)
Nov 11, 2021 30.44 30.46 30.34 30.39 531,923 +0.08(+0.27%)
Nov 10, 2021 30.60 30.27 30.31 651,132 -0.31(-1.00%)
Nov 09, 2021 30.72 30.72 30.51 30.62 625,065 -0.12(-0.38%)
Nov 08, 2021 30.73 30.78 30.68 30.74 876,385 +0.04(+0.12%)
Nov 05, 2021 30.67 30.70 30.57 30.70 619,814 +0.11(+0.35%)
Nov 04, 2021 30.66 30.66 30.48 30.59 563,662 -0.09(-0.29%)
Nov 03, 2021 30.46 30.70 30.41 30.68 575,176 +0.15(+0.50%)
Nov 02, 2021 30.51 30.57 30.48 30.53 656,229 -0.16(-0.53%)
Nov 01, 2021 30.56 30.69 30.51 30.69 594,860 +0.34(+1.13%)
Oct 29, 2021 30.34 30.38 30.26 30.35 926,428 -0.24(-0.80%)
Oct 28, 2021 30.47 30.59 30.43 30.59 619,634 +0.21(+0.68%)
Oct 27, 2021 30.50 30.56 30.38 30.39 718,877 -0.21(-0.68%)
Oct 26, 2021 30.68 30.59 709,872 +0.06(+0.21%)
Oct 25, 2021 30.48 30.57 30.43 30.53 467,688 +0.05(+0.18%)
Oct 22, 2021 30.45 30.55 30.34 30.48 578,508 +0.12(+0.39%)
Oct 21, 2021 30.40 30.46 30.30 30.36 732,648 -0.26(-0.85%)
Oct 20, 2021 30.48 30.64 30.44 30.62 677,471 +0.11(+0.35%)
Oct 19, 2021 30.45 30.54 30.44 30.51 715,363 +0.12(+0.39%)
Oct 18, 2021 30.32 30.42 30.28 30.39 1,009,677 -0.13(-0.41%)
Oct 15, 2021 30.44 30.53 30.43 30.52 609,699 +0.26(+0.87%)
Oct 14, 2021 30.26 30.28 30.18 30.26 496,985 +0.25(+0.84%)
Oct 13, 2021 29.90 30.01 29.75 30.01 524,342 +0.16(+0.54%)
Oct 12, 2021 29.87 29.95 29.77 29.84 471,264 +0.00(+0.00%)
Oct 11, 2021 30.02 30.11 29.83 29.84 559,410 +0.00(+0.00%)
Oct 08, 2021 29.85 29.90 29.78 29.84 464,213 +0.07(+0.24%)
Oct 07, 2021 29.67 29.85 29.67 29.77 541,835 +0.21(+0.70%)
Oct 06, 2021 29.34 29.56 29.19 29.56 859,606 -0.25(-0.85%)
Oct 05, 2021 29.66 29.90 29.62 29.82 520,813 +0.23(+0.79%)
Oct 04, 2021 29.70 29.82 29.45 29.58 779,254 -0.14(-0.46%)
Oct 01, 2021 29.64 29.79 29.45 29.72 593,277 +0.08(+0.27%)
Sep 30, 2021 29.78 29.84 29.58 29.64 1,025,846 -0.15(-0.52%)
Sep 29, 2021 29.89 29.94 29.78 29.79 603,677 -0.02(-0.06%)
Sep 28, 2021 30.05 30.06 29.72 29.81 753,061 -0.46(-1.52%)
Sep 27, 2021 30.13 30.31 30.13 30.27 711,019 +0.30(+0.99%)
Sep 24, 2021 29.94 30.04 29.93 29.97 505,261 -0.20(-0.66%)
Sep 23, 2021 30.02 30.21 30.02 30.17 420,791 +0.39(+1.30%)
Sep 22, 2021 29.75 30.02 29.75 29.78 459,468 +0.22(+0.73%)
Sep 21, 2021 29.66 29.74 29.50 29.56 622,941 +0.23(+0.77%)
Sep 20, 2021 29.28 29.41 29.07 29.34 837,852 -0.58(-1.93%)
Sep 17, 2021 30.16 30.20 29.85 29.92 931,100 -0.44(-1.46%)
Sep 16, 2021 30.34 30.39 30.20 30.36 655,325 -0.10(-0.33%)
Sep 15, 2021 30.28 30.47 30.28 30.46 727,562 +0.21(+0.69%)
Sep 14, 2021 30.56 30.56 30.22 30.25 523,412 -0.18(-0.59%)
Sep 13, 2021 30.38 30.45 30.32 30.43 548,375 +0.38(+1.26%)
Sep 10, 2021 30.33 30.33 30.02 30.05 439,887 -0.12(-0.39%)
Sep 09, 2021 30.18 30.29 30.11 30.17 472,626 -0.02(-0.06%)
Sep 08, 2021 30.31 30.39 30.13 30.19 880,847 -0.22(-0.71%)
Sep 07, 2021 30.43 30.48 30.40 30.40 841,585 -0.05(-0.18%)
Sep 03, 2021 30.35 30.51 30.35 30.46 365,769 +0.18(+0.60%)
Sep 02, 2021 30.25 30.35 30.22 30.28 597,425 +0.11(+0.36%)
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.