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

35.65 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 30.12 30.20 29.96 30.04 550,024 -0.25(-0.84%)
Jul 29, 2021 30.33 30.37 30.29 30.30 488,110 +0.22(+0.73%)
Jul 28, 2021 29.95 30.12 29.86 30.08 742,249 +0.16(+0.55%)
Jul 27, 2021 29.84 29.94 29.76 29.91 611,168 -0.09(-0.30%)
Jul 26, 2021 29.81 30.02 29.81 30.01 627,315 +0.18(+0.61%)
Jul 23, 2021 29.87 29.88 29.76 29.82 748,640 +0.13(+0.43%)
Jul 22, 2021 29.81 29.83 29.59 29.70 1,125,445 -0.04(-0.12%)
Jul 21, 2021 29.41 29.74 29.41 29.73 1,149,482 +0.52(+1.78%)
Jul 20, 2021 28.87 29.27 28.82 29.21 1,092,133 +0.28(+0.98%)
Jul 19, 2021 29.10 29.11 28.78 28.93 2,242,954 -0.69(-2.34%)
Jul 16, 2021 29.95 29.95 29.57 29.62 2,427,084 -0.35(-1.15%)
Jul 15, 2021 29.93 30.02 29.86 29.97 727,896 -0.24(-0.78%)
Jul 14, 2021 30.35 30.36 30.17 30.21 722,585 +0.02(+0.06%)
Jul 13, 2021 30.32 30.37 30.14 30.19 3,244,750 -0.21(-0.69%)
Jul 12, 2021 30.26 30.43 30.21 30.40 949,041 +0.01(+0.03%)
Jul 09, 2021 30.14 30.39 30.12 30.39 1,078,449 +0.63(+2.11%)
Jul 08, 2021 29.66 29.81 29.55 29.76 1,087,893 -0.45(-1.48%)
Jul 07, 2021 30.20 30.26 30.04 30.21 657,949 +0.02(+0.06%)
Jul 06, 2021 30.53 30.53 30.06 30.19 1,062,395 -0.34(-1.10%)
Jul 02, 2021 30.49 30.53 30.32 30.53 498,107 +0.07(+0.24%)
Jul 01, 2021 30.38 30.45 30.29 30.45 1,115,702 +0.14(+0.45%)
Jun 30, 2021 30.26 30.38 30.19 30.32 592,776 -0.18(-0.60%)
Jun 29, 2021 30.56 30.57 30.45 30.50 897,755 -0.07(-0.24%)
Jun 28, 2021 30.75 30.76 30.49 30.57 860,543 -0.31(-1.00%)
Jun 25, 2021 30.85 30.88 30.80 30.88 769,824 +0.12(+0.38%)
Jun 24, 2021 30.69 30.76 30.65 30.76 897,798 +0.28(+0.93%)
Jun 23, 2021 30.63 30.64 30.43 30.48 706,039 -0.14(-0.45%)
Jun 22, 2021 30.52 30.70 30.44 30.62 610,651 +0.04(+0.12%)
Jun 21, 2021 30.26 30.60 30.24 30.58 1,202,206 +0.44(+1.47%)
Jun 18, 2021 30.26 30.30 30.11 30.14 900,515 -0.77(-2.49%)
Jun 17, 2021 31.08 31.14 30.75 30.91 742,331 -0.31(-0.98%)
Jun 16, 2021 31.46 31.46 31.10 31.21 807,353 -0.23(-0.75%)
Jun 15, 2021 31.42 31.46 31.36 31.45 551,205 +0.00(+0.00%)
Jun 14, 2021 31.41 31.47 31.34 31.45 685,137 +0.00(+0.00%)
Jun 11, 2021 31.41 31.45 31.33 31.45 902,758 +0.09(+0.29%)
Jun 10, 2021 31.39 31.49 31.32 31.36 654,212 +0.03(+0.09%)
Jun 09, 2021 31.44 31.44 31.30 31.33 805,177 -0.15(-0.49%)
Jun 08, 2021 31.51 31.53 31.39 31.49 629,716 -0.09(-0.29%)
Jun 07, 2021 31.58 31.58 31.50 31.58 636,453 +0.06(+0.20%)
Jun 04, 2021 31.49 31.52 31.40 31.51 624,213 +0.24(+0.78%)
Jun 03, 2021 31.19 31.28 31.13 31.27 682,819 -0.11(-0.35%)
Jun 02, 2021 31.29 31.39 31.23 31.38 824,178 +0.20(+0.64%)
Jun 01, 2021 31.22 31.28 31.14 31.18 1,470,356 +0.24(+0.79%)
May 28, 2021 30.95 31.03 30.93 30.93 563,509 +0.06(+0.20%)
May 27, 2021 30.82 30.91 30.76 30.87 946,578 +0.14(+0.47%)
May 26, 2021 30.64 30.74 30.60 30.73 833,115 -0.01(-0.03%)
May 25, 2021 30.88 30.90 30.67 30.74 683,754 -0.10(-0.32%)
May 24, 2021 30.72 30.87 30.68 30.83 775,424 +0.19(+0.62%)
May 21, 2021 30.67 30.70 30.51 30.64 813,305 +0.02(+0.06%)
May 20, 2021 30.45 30.64 30.36 30.63 521,534 +0.28(+0.92%)
May 19, 2021 30.27 30.46 30.06 30.35 786,679 -0.35(-1.15%)
May 18, 2021 30.86 30.89 30.67 30.70 822,040 +0.11(+0.35%)
May 17, 2021 30.44 30.60 30.38 30.59 784,423 -0.05(-0.15%)
May 14, 2021 30.42 30.65 30.42 30.64 563,585 +0.52(+1.71%)
May 13, 2021 29.91 30.19 29.89 30.12 968,304 +0.21(+0.70%)
May 12, 2021 30.22 30.33 29.87 29.91 1,108,979 -0.54(-1.78%)
May 11, 2021 30.32 30.54 30.24 30.46 939,632 -0.38(-1.23%)
May 10, 2021 31.02 31.09 30.80 30.83 993,237 -0.02(-0.06%)
May 07, 2021 30.52 30.85 30.47 30.85 907,930 +0.37(+1.22%)
May 06, 2021 30.22 30.48 30.11 30.48 593,018 +0.38(+1.26%)
May 05, 2021 30.02 30.13 29.90 30.10 496,961 +0.48(+1.62%)
May 04, 2021 29.71 29.81 29.46 29.62 1,405,493 -0.33(-1.12%)
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.