FNDC - Schwab Fundamental Intl Sm Co ETF

NYSE American - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 20, 201834.7234.8434.6334.8134.81112,500
Jul 19, 201834.5734.7634.5734.6834.68203,000
Jul 18, 201834.7934.8734.7634.7934.79103,700
Jul 17, 201834.7934.9034.7734.8734.87111,400
Jul 16, 201834.7934.8234.7034.7534.7585,400
Jul 13, 201834.6234.7334.6234.7134.71102,200
Jul 12, 201834.5834.6434.5334.6034.6089,900
Jul 11, 201834.6134.7534.3834.4734.47117,900
Jul 10, 201834.9635.0634.9435.0635.06185,000
Jul 09, 201835.0035.0534.9435.0135.01108,900
Jul 06, 201834.5134.7234.5134.6534.65142,700
Jul 05, 201834.4934.4934.3734.4634.46136,300
Jul 03, 201834.5334.5334.3534.3534.35134,500
Jul 02, 201834.2934.4234.2434.3834.38153,100
Jun 29, 201834.8034.9734.8034.8734.87142,800
Jun 28, 201834.5734.7234.5234.6534.65114,100
Jun 27, 201834.9635.0634.6734.6934.69144,400
Jun 26, 201834.9635.0334.8734.9134.91160,100
Jun 25, 201835.0635.0634.8134.9134.91123,300
Jun 22, 201835.4735.4935.3235.3835.3899,100
Jun 21, 201835.1235.1234.9434.9634.96125,600
Jun 20, 201835.3335.3435.2135.2435.24115,800
Jun 19, 201835.2135.3035.0635.3035.30124,800
Jun 18, 201835.5335.6835.5335.6635.66110,300
Jun 15, 201835.9235.9235.7435.8435.84103,500
Jun 14, 201836.3236.3236.1436.1936.19108,100
Jun 13, 201836.3736.3936.1436.3036.30162,000
Jun 12, 201836.3536.4136.2136.2536.25112,900
Jun 11, 201836.3236.4736.3236.4336.4390,600
Jun 08, 201836.2136.3036.1536.2236.22101,100
Jun 07, 201836.3536.4036.1236.2136.21125,100
Jun 06, 201836.2336.3536.1936.3036.30110,900
Jun 05, 201836.1136.1336.0336.1036.10135,300
Jun 04, 201836.1736.2136.0336.0336.03399,800
Jun 01, 201835.9035.9635.8335.9035.90286,400
May 31, 201835.7735.8035.5935.6335.63502,200
May 30, 201835.6435.8535.5835.8235.82110,900
May 29, 201835.4835.5935.2635.3435.34437,000
May 25, 201836.0136.0535.9335.9535.95106,200
May 24, 201836.2736.2736.0236.2536.25105,400
May 23, 201836.2036.3536.1636.3136.31146,900
May 22, 201836.6336.6436.4636.5136.51119,600
May 21, 201836.4936.5736.4936.5636.5689,500
May 18, 201836.3736.4536.3536.3836.3896,400
May 17, 201836.5136.5836.4636.4936.49104,200
May 16, 201836.4636.5636.4136.4836.48134,200
May 15, 201836.3736.4636.2836.3836.38126,500
May 14, 201836.7336.7936.6336.6336.63100,200
May 11, 201836.6736.7436.5936.6336.63130,000
May 10, 201836.4536.5636.3836.4836.48108,700
May 09, 201836.2136.3636.2136.3336.3391,100
May 08, 201836.1736.3236.1636.2436.24135,700
May 07, 201836.2736.3836.2736.3036.30104,300
May 04, 201835.9436.3535.9436.2836.2893,800
May 03, 201836.1836.2435.9036.1936.19106,500
May 02, 201836.1636.2736.0336.0336.0395,200
May 01, 201836.0836.0835.8836.0236.02155,200
Apr 30, 201836.2136.3136.0936.0936.0993,500
Apr 27, 201836.2436.3036.1936.2536.2596,500
Apr 26, 201836.2336.3136.1836.2536.2597,400
Apr 25, 201835.9536.0835.8835.9935.9989,800
Apr 24, 201836.3136.3335.9636.0436.04164,500
Apr 23, 201836.3036.3236.1736.2236.22132,800
Apr 20, 201836.4336.4536.3536.3636.36139,100
Apr 19, 201836.6636.6936.4636.5836.58122,000
Apr 18, 201836.6136.7336.6136.6736.67111,600
Apr 17, 201836.3036.4936.3036.4436.44228,500
Apr 16, 201836.3036.3236.2136.2936.29156,600
Apr 13, 201836.2136.2136.0036.0736.07133,900
Apr 12, 201835.9736.1035.9736.0736.07151,200
Apr 11, 201835.9236.1435.9235.9735.97100,700
Apr 10, 201836.0336.1335.9636.0636.06234,400
Apr 09, 201835.8536.0235.7635.7835.78114,700
Apr 06, 201835.7735.8935.4735.5935.59104,800
Apr 05, 201835.7535.9035.7435.8535.85100,500
Apr 04, 201835.2035.7035.1735.6835.68134,000
Apr 03, 201835.4635.5935.3435.5735.57168,600
Apr 02, 201835.6535.6835.0735.2035.20291,000
Mar 29, 201835.6235.9635.6035.8235.82169,500
Mar 28, 201835.4335.5835.3035.4135.41112,300
Mar 27, 201835.7235.7535.2335.3135.31127,800
Mar 26, 201835.3835.5035.1435.4935.49134,100
Mar 23, 201835.4235.4735.0135.0135.01132,800
Mar 22, 201835.7035.7335.3935.3935.39111,200
Mar 21, 201835.8136.0735.8135.9535.95110,000
Mar 20, 201835.7335.8635.7335.8135.81161,100
Mar 19, 201835.8935.9335.5735.7335.73111,500
Mar 16, 201836.0236.1035.9836.0436.04118,000
Mar 15, 201836.2436.2936.1536.1736.1785,300
Mar 14, 201836.3836.4036.1136.2236.2287,200
Mar 13, 201836.4136.4836.0836.1236.12131,000
Mar 12, 201836.3136.3736.2736.3336.33102,900
Mar 09, 201836.1136.3136.0636.3136.31117,100
Mar 08, 201836.0436.1335.9536.0536.0597,000
Mar 07, 201835.8035.9735.7335.9535.9594,200
Mar 06, 201835.9936.0735.9535.9835.98141,900
Mar 05, 201835.3035.7035.2635.6535.65157,100
Mar 02, 201835.2135.5535.1235.5535.55417,900
Mar 01, 201835.6635.6935.1735.3735.37148,200
Feb 28, 201836.2736.2735.9135.9135.91123,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...