Australia markets closed

Schwab Fundamental International Small Company Index ETF (FNDC)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
35.99+0.17 (+0.47%)
At close: 04:00PM EDT
Time period:
01 June 2023 - 01 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
31 May 202435.9736.0635.7935.9935.9993,100
30 May 202435.6435.8635.6435.8235.82130,900
29 May 202435.4135.4335.2335.2335.23114,700
28 May 202436.0236.0735.7835.8735.87117,300
24 May 202435.6835.8335.6635.8235.82106,800
23 May 202435.8735.8735.3435.4135.4196,000
22 May 202435.8135.8335.6135.6735.67104,100
21 May 202436.0236.0936.0036.0836.08133,600
20 May 202436.1336.2336.1036.1636.16110,000
17 May 202436.0036.1135.9436.0936.09120,500
16 May 202436.0636.0835.9335.9435.9494,800
15 May 202436.0036.2035.8836.1636.16543,500
14 May 202435.7835.8735.7135.8435.84133,500
13 May 202435.6335.7435.5835.6135.61131,200
10 May 202435.7735.7835.5735.6335.63115,700
09 May 202435.4535.6835.4535.6835.68115,400
08 May 202435.2635.3935.2135.3735.37155,300
07 May 202435.4835.5535.3635.4635.46123,100
06 May 202435.3735.4835.3735.4335.43169,200
03 May 202435.3535.3735.1335.2535.25149,300
02 May 202434.7735.0134.6134.9534.95131,700
01 May 202434.3234.7434.2634.3234.32132,200
30 Apr 202434.7134.7634.4034.4034.40110,500
29 Apr 202434.7334.9634.7334.9134.9195,600
26 Apr 202434.4334.5534.3734.4734.47219,600
25 Apr 202433.9934.3033.9334.2434.2489,700
24 Apr 202434.5834.5834.3634.4434.4494,600
23 Apr 202434.3834.6634.3634.6434.64107,200
22 Apr 202434.2234.4334.1534.3134.31114,600
19 Apr 202433.9734.0933.8933.9833.98130,800
18 Apr 202434.0934.2333.9734.0434.04160,900
17 Apr 202434.0434.0833.8133.9733.97158,900
16 Apr 202434.0034.1033.8733.9933.99149,900
15 Apr 202434.8734.8734.3534.3834.38142,800
12 Apr 202434.8334.9234.5234.5634.56112,900
11 Apr 202435.1935.2034.8535.1835.18146,300
10 Apr 202435.0635.1534.8534.9634.96165,600
09 Apr 202435.6235.6735.3935.5535.55130,900
08 Apr 202435.4635.5335.4235.4635.46136,200
05 Apr 202435.1435.3435.0935.2535.25121,400
04 Apr 202435.5735.5835.0635.1135.11114,200
03 Apr 202435.0635.3935.0635.3335.33131,500
02 Apr 202435.0735.1034.9835.0635.06164,500
01 Apr 202435.4835.6235.3135.3835.38154,400
28 Mar 202435.4335.5135.4235.4735.47170,200
27 Mar 202435.4435.6235.4135.5835.58156,100
26 Mar 202435.3835.4335.3135.3135.31170,500
25 Mar 202435.1935.3035.1935.2535.25185,900
22 Mar 202435.3935.3935.2535.3035.30149,000
21 Mar 202435.4435.4935.3735.4035.40121,800
20 Mar 202434.9935.4634.9835.4435.44146,200
19 Mar 202434.8735.0734.8434.9934.99135,700
18 Mar 202435.0935.1034.9635.0035.00127,100
15 Mar 202434.9435.0334.8734.9934.99100,600
14 Mar 202435.1935.2234.8434.9434.94146,200
13 Mar 202435.0835.2135.0735.1335.13174,400
12 Mar 202435.0335.2134.9135.2135.21208,300
11 Mar 202434.9435.0034.8634.9734.97200,500
08 Mar 202435.3535.4435.1935.2235.22182,400
07 Mar 202435.1235.2435.0635.2035.20271,500
06 Mar 202434.8635.0334.8334.9034.90248,300
05 Mar 202434.5134.6134.3334.4234.42129,600
04 Mar 202434.4534.5134.4034.4534.45156,500
01 Mar 202434.4634.7034.3434.6834.68158,600
29 Feb 202434.4834.5334.2434.3834.38142,300
28 Feb 202434.2234.3634.2234.2834.28135,700
27 Feb 202434.4034.4934.4034.4934.49211,900
26 Feb 202434.4334.4334.3134.3834.38155,400
23 Feb 202434.4734.5334.4234.4834.48152,300
22 Feb 202434.4534.5034.3634.4734.47227,300
21 Feb 202434.1234.2134.0934.1934.19148,100
20 Feb 202434.1534.2334.0834.1634.16216,000
16 Feb 202433.9734.1833.9434.0734.07143,700
15 Feb 202433.8134.0633.8134.0434.04156,800
14 Feb 202433.6233.8133.6033.7733.77171,800
13 Feb 202433.6233.6633.2633.3633.36494,900
12 Feb 202434.0034.2234.0034.1234.12161,800
09 Feb 202433.8433.9633.7633.9333.93140,900
08 Feb 202433.8833.8833.7133.8633.86204,500
07 Feb 202434.0134.0433.9233.9733.97193,900
06 Feb 202433.7533.9533.7133.9533.95186,100
05 Feb 202433.8233.8333.6233.7233.72158,800
02 Feb 202434.0634.0833.9034.0734.07131,800
01 Feb 202434.1034.3534.0434.3334.33152,700
31 Jan 202434.1634.3333.8633.9233.92315,700
30 Jan 202434.0534.0833.9134.0434.04159,500
29 Jan 202433.9834.1833.9034.1534.15227,600
26 Jan 202434.0134.0533.9433.9733.97185,500
25 Jan 202433.9933.9933.8133.9433.94185,500
24 Jan 202434.0134.0233.7433.7433.74159,500
23 Jan 202433.6133.6433.4833.6433.64212,400
22 Jan 202433.6633.7933.6333.7033.70208,400
19 Jan 202433.3833.5433.2633.5433.54146,200
18 Jan 202433.4133.4933.3033.4933.49207,600
17 Jan 202433.1333.2433.0233.2133.21179,800
16 Jan 202433.8433.8533.5733.6333.63218,200
12 Jan 202434.5034.5834.3134.3734.37147,600
11 Jan 202434.3134.3333.9434.2834.28158,400
10 Jan 202434.2934.3934.2634.3634.36240,900
09 Jan 202434.2334.2634.1434.2134.21270,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...