Schwab Fundamental Intl Large CO ETF (NY: FNDF )

33.67 USD -0.14 (-0.41%)
Official Closing Price Updated: 8:00 PM EDT, Oct 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 18, 2021 33.59 33.70 33.54 33.67 911,457 -0.14(-0.41%)
Oct 15, 2021 33.72 33.83 33.70 33.81 550,388 +0.29(+0.87%)
Oct 14, 2021 33.52 33.54 33.43 33.52 448,639 +0.28(+0.84%)
Oct 13, 2021 33.12 33.24 32.96 33.24 473,335 +0.18(+0.54%)
Oct 12, 2021 33.09 33.18 32.98 33.06 425,420 +0.00(+0.00%)
Oct 11, 2021 33.25 33.35 33.05 33.06 504,991 +0.00(+0.00%)
Oct 08, 2021 33.07 33.12 32.99 33.06 419,055 +0.08(+0.24%)
Oct 07, 2021 32.87 33.07 32.87 32.98 489,126 +0.23(+0.70%)
Oct 06, 2021 32.50 32.75 32.34 32.75 775,985 -0.28(-0.85%)
Oct 05, 2021 32.86 33.12 32.81 33.03 470,149 +0.26(+0.79%)
Oct 04, 2021 32.90 33.03 32.62 32.77 703,449 -0.15(-0.46%)
Oct 01, 2021 32.83 33.01 32.62 32.92 535,564 +0.09(+0.27%)
Sep 30, 2021 32.99 33.06 32.77 32.83 926,053 -0.17(-0.52%)
Sep 29, 2021 33.11 33.17 32.99 33.00 544,952 -0.02(-0.06%)
Sep 28, 2021 33.29 33.30 32.92 33.02 679,804 -0.51(-1.52%)
Sep 27, 2021 33.38 33.58 33.38 33.53 641,852 +0.33(+0.99%)
Sep 24, 2021 33.17 33.28 33.16 33.20 456,110 -0.22(-0.66%)
Sep 23, 2021 33.25 33.47 33.25 33.42 379,857 +0.43(+1.30%)
Sep 22, 2021 32.96 33.25 32.96 32.99 414,772 +0.24(+0.73%)
Sep 21, 2021 32.86 32.94 32.68 32.75 562,342 +0.25(+0.77%)
Sep 20, 2021 32.44 32.58 32.21 32.50 756,347 -0.64(-1.93%)
Sep 17, 2021 33.41 33.45 33.07 33.14 840,524 -0.49(-1.46%)
Sep 16, 2021 33.61 33.66 33.46 33.63 591,576 -0.11(-0.33%)
Sep 15, 2021 33.54 33.75 33.54 33.74 656,786 +0.23(+0.69%)
Sep 14, 2021 33.85 33.85 33.47 33.51 472,495 -0.20(-0.59%)
Sep 13, 2021 33.65 33.73 33.58 33.71 495,030 +0.42(+1.26%)
Sep 10, 2021 33.60 33.60 33.26 33.29 397,096 -0.13(-0.39%)
Sep 09, 2021 33.43 33.55 33.35 33.42 426,650 -0.02(-0.06%)
Sep 08, 2021 33.58 33.66 33.38 33.44 795,159 -0.24(-0.71%)
Sep 07, 2021 33.71 33.77 33.68 33.68 759,717 -0.06(-0.18%)
Sep 03, 2021 33.62 33.79 33.62 33.74 330,188 +0.20(+0.60%)
Sep 02, 2021 33.51 33.62 33.47 33.54 539,308 +0.12(+0.36%)
Sep 01, 2021 33.42 33.53 33.41 33.42 448,181 +0.25(+0.75%)
Aug 31, 2021 33.22 33.28 33.16 33.17 480,998 -0.01(-0.03%)
Aug 30, 2021 33.23 33.26 33.17 33.18 414,927 -0.04(-0.12%)
Aug 27, 2021 32.89 33.27 32.89 33.22 515,090 +0.33(+1.00%)
Aug 26, 2021 33.02 33.05 32.86 32.89 697,064 -0.24(-0.72%)
Aug 25, 2021 33.04 33.16 32.99 33.13 443,373 +0.10(+0.30%)
Aug 24, 2021 32.89 33.11 32.88 33.03 376,830 +0.20(+0.61%)
Aug 23, 2021 32.71 32.89 32.71 32.83 330,217 +0.34(+1.05%)
Aug 20, 2021 32.27 32.51 32.26 32.49 433,555 +0.02(+0.06%)
Aug 19, 2021 32.49 32.55 32.35 32.47 541,428 -0.52(-1.58%)
Aug 18, 2021 33.10 33.26 32.99 32.99 894,695 -0.14(-0.42%)
Aug 17, 2021 33.18 33.26 32.99 33.13 838,515 -0.44(-1.31%)
Aug 16, 2021 33.48 33.57 33.34 33.57 432,326 -0.23(-0.68%)
Aug 13, 2021 33.75 33.81 33.69 33.80 383,113 +0.09(+0.27%)
Aug 12, 2021 33.71 33.72 33.61 33.71 503,956 -0.07(-0.21%)
Aug 11, 2021 33.68 33.78 33.63 33.78 721,142 +0.31(+0.93%)
Aug 10, 2021 33.30 33.47 33.27 33.47 365,410 +0.13(+0.39%)
Aug 09, 2021 33.37 33.42 33.28 33.34 334,243 -0.04(-0.12%)
Aug 06, 2021 33.39 33.46 33.35 33.38 594,107 +0.01(+0.03%)
Aug 05, 2021 33.36 33.46 33.33 33.37 569,245 +0.14(+0.42%)
Aug 04, 2021 33.40 33.44 33.23 33.23 784,852 -0.22(-0.66%)
Aug 03, 2021 33.31 33.45 33.11 33.45 675,849 +0.35(+1.06%)
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.