Canada markets open in 2 hours 4 minutes

Schwab Fundamental International Small Company Index ETF (FNDC)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
34.40-0.51 (-1.46%)
At close: 03:59PM EDT
33.25 -1.15 (-3.34%)
After hours: 07:46PM EDT
Time Period:
May 01, 2023 - May 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 30, 202434.7134.7634.4034.4034.40110,500
Apr 29, 202434.7334.9634.7334.9134.9195,600
Apr 26, 202434.4334.5534.3734.4734.47219,600
Apr 25, 202433.9934.3033.9334.2434.2489,700
Apr 24, 202434.5834.5834.3634.4434.4494,600
Apr 23, 202434.3834.6634.3634.6434.64107,200
Apr 22, 202434.2234.4334.1534.3134.31114,600
Apr 19, 202433.9734.0933.8933.9833.98130,800
Apr 18, 202434.0934.2333.9734.0434.04160,900
Apr 17, 202434.0434.0833.8133.9733.97158,900
Apr 16, 202434.0034.1033.8733.9933.99149,900
Apr 15, 202434.8734.8734.3534.3834.38142,800
Apr 12, 202434.8334.9234.5234.5634.56112,900
Apr 11, 202435.1935.2034.8535.1835.18146,300
Apr 10, 202435.0635.1534.8534.9634.96165,600
Apr 09, 202435.6235.6735.3935.5535.55130,900
Apr 08, 202435.4635.5335.4235.4635.46136,200
Apr 05, 202435.1435.3435.0935.2535.25121,400
Apr 04, 202435.5735.5835.0635.1135.11114,200
Apr 03, 202435.0635.3935.0635.3335.33131,500
Apr 02, 202435.0735.1034.9835.0635.06164,500
Apr 01, 202435.4835.6235.3135.3835.38154,400
Mar 28, 202435.4335.5135.4235.4735.47170,200
Mar 27, 202435.4435.6235.4135.5835.58156,100
Mar 26, 202435.3835.4335.3135.3135.31170,500
Mar 25, 202435.1935.3035.1935.2535.25185,900
Mar 22, 202435.3935.3935.2535.3035.30149,000
Mar 21, 202435.4435.4935.3735.4035.40121,800
Mar 20, 202434.9935.4634.9835.4435.44146,200
Mar 19, 202434.8735.0734.8434.9934.99135,700
Mar 18, 202435.0935.1034.9635.0035.00127,100
Mar 15, 202434.9435.0334.8734.9934.99100,600
Mar 14, 202435.1935.2234.8434.9434.94146,200
Mar 13, 202435.0835.2135.0735.1335.13174,400
Mar 12, 202435.0335.2134.9135.2135.21208,300
Mar 11, 202434.9435.0034.8634.9734.97200,500
Mar 08, 202435.3535.4435.1935.2235.22182,400
Mar 07, 202435.1235.2435.0635.2035.20271,500
Mar 06, 202434.8635.0334.8334.9034.90248,300
Mar 05, 202434.5134.6134.3334.4234.42129,600
Mar 04, 202434.4534.5134.4034.4534.45156,500
Mar 01, 202434.4634.7034.3434.6834.68158,600
Feb 29, 202434.4834.5334.2434.3834.38142,300
Feb 28, 202434.2234.3634.2234.2834.28135,700
Feb 27, 202434.4034.4934.4034.4934.49211,900
Feb 26, 202434.4334.4334.3134.3834.38155,400
Feb 23, 202434.4734.5334.4234.4834.48152,300
Feb 22, 202434.4534.5034.3634.4734.47227,300
Feb 21, 202434.1234.2134.0934.1934.19148,100
Feb 20, 202434.1534.2334.0834.1634.16216,000
Feb 16, 202433.9734.1833.9434.0734.07143,700
Feb 15, 202433.8134.0633.8134.0434.04156,800
Feb 14, 202433.6233.8133.6033.7733.77171,800
Feb 13, 202433.6233.6633.2633.3633.36494,900
Feb 12, 202434.0034.2234.0034.1234.12161,800
Feb 09, 202433.8433.9633.7633.9333.93140,900
Feb 08, 202433.8833.8833.7133.8633.86204,500
Feb 07, 202434.0134.0433.9233.9733.97193,900
Feb 06, 202433.7533.9533.7133.9533.95186,100
Feb 05, 202433.8233.8333.6233.7233.72158,800
Feb 02, 202434.0634.0833.9034.0734.07131,800
Feb 01, 202434.1034.3534.0434.3334.33152,700
Jan 31, 202434.1634.3333.8633.9233.92315,700
Jan 30, 202434.0534.0833.9134.0434.04159,500
Jan 29, 202433.9834.1833.9034.1534.15227,600
Jan 26, 202434.0134.0533.9433.9733.97185,500
Jan 25, 202433.9933.9933.8133.9433.94185,500
Jan 24, 202434.0134.0233.7433.7433.74159,500
Jan 23, 202433.6133.6433.4833.6433.64212,400
Jan 22, 202433.6633.7933.6333.7033.70208,400
Jan 19, 202433.3833.5433.2633.5433.54146,200
Jan 18, 202433.4133.4933.3033.4933.49207,600
Jan 17, 202433.1333.2433.0233.2133.21179,800
Jan 16, 202433.8433.8533.5733.6333.63218,200
Jan 12, 202434.5034.5834.3134.3734.37147,600
Jan 11, 202434.3134.3333.9434.2834.28158,400
Jan 10, 202434.2934.3934.2634.3634.36240,900
Jan 09, 202434.2334.2634.1434.2134.21270,200
Jan 08, 202434.0734.4334.0534.4234.42177,600
Jan 05, 202433.9534.3033.9134.0334.03161,800
Jan 04, 202434.0234.2133.9734.0834.08206,300
Jan 03, 202434.0534.1533.9034.0834.08220,600
Jan 02, 202434.5234.5834.3534.3834.38242,000
Dec 29, 202334.8534.9734.8034.8634.86148,800
Dec 28, 202334.9235.0134.8334.8734.87159,200
Dec 27, 202334.6634.8734.6634.8134.81158,100
Dec 26, 202334.5434.6934.5334.6434.64146,800
Dec 22, 202334.5334.6534.4434.5634.56187,300
Dec 21, 202334.2634.4334.2034.4034.40153,800
Dec 20, 202334.2434.2933.8533.8733.87201,900
Dec 19, 202334.0234.1533.9834.1534.15185,700
Dec 18, 202333.8733.8833.7233.8133.81180,300
Dec 15, 202333.9834.0133.7433.7733.77195,400
Dec 14, 202333.9934.2333.9934.1534.15186,300
Dec 13, 202333.0333.6632.8933.6633.66180,600
Dec 12, 202332.9833.0632.8333.0633.06533,600
Dec 11, 202333.0133.1132.9833.1033.10216,100
Dec 08, 202332.9233.1232.8733.0333.03228,100
Dec 07, 202332.9433.2032.8533.0633.06171,000
Dec 06, 202333.0533.0832.8132.8332.83191,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...