Schwab Fundamental Intl Lg Co ETF (FNDF)
34.69
-0.06
(-0.17%)
USD |
NYSEARCA |
May 01, 16:00
34.67
-0.02
(-0.06%)
After-Hours: 20:00
FNDF Price: 34.69 for May 1, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 01, 2024 | 34.73 | 35.05 | 34.58 | 34.69 | 1.254M |
| Apr 30, 2024 | 35.08 | 35.11 | 34.73 | 34.75 | 820338.0 |
| Apr 29, 2024 | 35.15 | 35.27 | 35.09 | 35.22 | 655428.0 |
| Apr 26, 2024 | 34.90 | 35.03 | 34.84 | 34.98 | 719087.0 |
| Apr 25, 2024 | 34.45 | 34.80 | 34.35 | 34.76 | 1.125M |
| Apr 24, 2024 | 34.98 | 34.98 | 34.76 | 34.91 | 768464.0 |
| Apr 23, 2024 | 34.76 | 35.00 | 34.71 | 34.97 | 784134.0 |
| Apr 22, 2024 | 34.54 | 34.83 | 34.47 | 34.73 | 726577.0 |
| Apr 19, 2024 | 34.29 | 34.43 | 34.24 | 34.35 | 881042.0 |
| Apr 18, 2024 | 34.31 | 34.47 | 34.18 | 34.26 | 837480.0 |
| Apr 17, 2024 | 34.34 | 34.41 | 34.10 | 34.25 | 1.447M |
| Apr 16, 2024 | 34.36 | 34.36 | 34.08 | 34.19 | 946689.0 |
| Apr 15, 2024 | 35.16 | 35.20 | 34.62 | 34.70 | 647627.0 |
| Apr 12, 2024 | 35.07 | 35.15 | 34.72 | 34.76 | 755264.0 |
| Apr 11, 2024 | 35.38 | 35.38 | 34.98 | 35.31 | 883125.0 |
| Apr 10, 2024 | 35.27 | 35.36 | 35.07 | 35.22 | 1.322M |
| Apr 09, 2024 | 35.86 | 35.91 | 35.60 | 35.75 | 736938.0 |
| Apr 08, 2024 | 35.68 | 35.77 | 35.62 | 35.69 | 644050.0 |
| Apr 05, 2024 | 35.37 | 35.56 | 35.25 | 35.49 | 789367.0 |
| Apr 04, 2024 | 35.88 | 35.90 | 35.35 | 35.39 | 917553.0 |
| Apr 03, 2024 | 35.31 | 35.63 | 35.31 | 35.57 | 823408.0 |
| Apr 02, 2024 | 35.30 | 35.33 | 35.21 | 35.32 | 1.045M |
| Apr 01, 2024 | 35.49 | 35.55 | 35.30 | 35.40 | 1.101M |
| Mar 28, 2024 | 35.56 | 35.64 | 35.54 | 35.61 | 702085.0 |
| Mar 27, 2024 | 35.49 | 35.66 | 35.46 | 35.65 | 770934.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
18.20
Minimum
Mar 23 2020
35.75
Maximum
Apr 09 2024
29.87
Average
30.69
Median
May 20 2022