Skip to main content

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

34.85 -0.20 (-0.57%)
Streaming Delayed Price Updated: 12:51 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2023 30.90 30.94 30.80 30.84 560,821 -0.01(-0.03%)
May 05, 2023 30.51 30.86 30.51 30.85 494,097 +0.60(+1.99%)
May 04, 2023 30.30 30.41 30.21 30.24 2,534,001 -0.11(-0.38%)
May 03, 2023 30.40 30.60 30.36 30.36 583,326 +0.01(+0.03%)
May 02, 2023 30.45 30.45 30.14 30.35 781,024 -0.34(-1.12%)
May 01, 2023 30.80 30.89 30.69 30.69 813,851 -0.10(-0.31%)
Apr 28, 2023 30.55 30.79 30.54 30.79 660,018 +0.02(+0.06%)
Apr 27, 2023 30.55 30.77 30.49 30.77 578,609 +0.39(+1.29%)
Apr 26, 2023 30.56 30.57 30.33 30.38 685,962 +0.07(+0.22%)
Apr 25, 2023 30.59 30.59 30.29 30.31 660,863 -0.48(-1.55%)
Apr 24, 2023 30.70 30.79 30.68 30.79 1,096,449 +0.09(+0.28%)
Apr 21, 2023 30.66 30.70 30.47 30.70 747,718 +0.07(+0.22%)
Apr 20, 2023 30.58 30.72 30.58 30.64 735,643 -0.08(-0.25%)
Apr 19, 2023 30.68 30.73 30.64 30.71 782,324 -0.11(-0.37%)
Apr 18, 2023 30.83 30.85 30.73 30.83 829,264 +0.16(+0.53%)
Apr 17, 2023 30.64 30.66 30.50 30.66 1,377,048 -0.06(-0.19%)
Apr 14, 2023 30.83 30.88 30.58 30.72 700,356 -0.10(-0.31%)
Apr 13, 2023 30.68 30.83 30.64 30.82 731,139 +0.36(+1.19%)
Apr 12, 2023 30.59 30.61 30.38 30.45 949,930 +0.19(+0.63%)
Apr 11, 2023 30.24 30.32 30.19 30.26 1,051,512 +0.16(+0.54%)
Apr 10, 2023 29.91 30.10 29.88 30.10 795,622 +0.05(+0.16%)
Apr 06, 2023 29.98 30.13 29.90 30.05 644,665 +0.09(+0.29%)
Apr 05, 2023 30.02 30.08 29.84 29.97 885,847 -0.21(-0.70%)
Apr 04, 2023 30.28 30.29 30.08 30.18 1,132,533 -0.06(-0.19%)
Apr 03, 2023 30.08 30.24 30.00 30.23 1,711,336 +0.33(+1.09%)
Mar 31, 2023 29.88 29.96 29.84 29.91 1,335,404 +0.12(+0.42%)
Mar 30, 2023 29.82 29.82 29.71 29.78 879,812 +0.34(+1.17%)
Mar 29, 2023 29.45 29.50 29.28 29.44 10,298,575 +0.25(+0.85%)
Mar 28, 2023 29.10 29.24 29.08 29.19 2,370,196 +0.11(+0.36%)
Mar 27, 2023 29.00 29.10 28.90 29.09 1,887,329 +0.29(+1.00%)
Mar 24, 2023 28.66 28.81 28.50 28.80 723,630 -0.14(-0.50%)
Mar 23, 2023 29.32 29.37 28.82 28.94 862,888 -0.04(-0.13%)
Mar 22, 2023 29.15 29.47 28.97 28.98 603,510 -0.12(-0.43%)
Mar 21, 2023 29.10 29.14 28.94 29.10 880,760 +0.43(+1.50%)
Mar 20, 2023 28.50 28.74 28.46 28.67 1,006,204 +0.48(+1.70%)
Mar 17, 2023 28.36 28.37 28.11 28.20 676,091 -0.42(-1.47%)
Mar 16, 2023 28.09 28.62 28.02 28.62 1,162,297 +0.35(+1.25%)
Mar 15, 2023 28.15 28.29 27.90 28.26 1,385,909 -0.95(-3.24%)
Mar 14, 2023 29.17 29.25 29.01 29.21 680,554 +0.23(+0.79%)
Mar 13, 2023 28.93 29.23 28.84 28.98 1,111,892 -0.34(-1.17%)
Mar 10, 2023 29.63 29.70 29.29 29.32 1,128,771 -0.30(-1.00%)
Mar 09, 2023 29.90 29.99 29.56 29.62 729,038 -0.27(-0.90%)
Mar 08, 2023 29.81 29.99 29.77 29.89 5,151,294 +0.19(+0.64%)
Mar 07, 2023 30.20 30.20 29.64 29.70 989,020 -0.52(-1.71%)
Mar 06, 2023 30.24 30.32 30.18 30.21 897,889 -0.05(-0.16%)
Mar 03, 2023 29.98 30.28 29.92 30.26 958,992 +0.46(+1.54%)
Mar 02, 2023 29.60 29.83 29.55 29.80 1,404,002 +0.02(+0.06%)
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.