Canada markets open in 6 hours 1 minute

Schwab Fundamental International Small Company Index ETF (FNDC)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
36.08-0.08 (-0.22%)
At close: 04:00PM EDT
Time Period:
May 22, 2023 - May 22, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 21, 202436.0236.0936.0036.0836.08133,600
May 20, 202436.1336.2336.1036.1636.16110,000
May 17, 202436.0036.1135.9436.0936.09120,500
May 16, 202436.0636.0835.9335.9435.9494,800
May 15, 202436.0036.2035.8836.1636.16543,500
May 14, 202435.7835.8735.7135.8435.84133,500
May 13, 202435.6335.7435.5835.6135.61131,200
May 10, 202435.7735.7835.5735.6335.63115,700
May 09, 202435.4535.6835.4535.6835.68115,400
May 08, 202435.2635.3935.2135.3735.37155,300
May 07, 202435.4835.5535.3635.4635.46123,100
May 06, 202435.3735.4835.3735.4335.43169,200
May 03, 202435.3535.3735.1335.2535.25149,300
May 02, 202434.7735.0134.6134.9534.95131,700
May 01, 202434.3234.7434.2634.3234.32132,200
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...