Schwab Fundamental International SmEqETF (FNDC)
35.92
+0.03
(+0.08%)
USD |
NYSEARCA |
Nov 04, 16:00
FNDC Price: 35.92 for Nov. 4, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 04, 2024 | 36.02 | 36.20 | 35.90 | 35.92 | 114081.0 |
| Nov 01, 2024 | 35.97 | 36.07 | 35.83 | 35.89 | 122011.0 |
| Oct 31, 2024 | 36.02 | 36.06 | 35.70 | 35.96 | 84073.00 |
| Oct 30, 2024 | 36.02 | 36.25 | 35.98 | 36.06 | 114046.0 |
| Oct 29, 2024 | 36.07 | 36.10 | 35.96 | 36.04 | 92826.00 |
| Oct 28, 2024 | 36.11 | 36.25 | 36.11 | 36.24 | 105318.0 |
| Oct 25, 2024 | 36.14 | 36.18 | 35.88 | 35.99 | 122261.0 |
| Oct 24, 2024 | 36.17 | 36.17 | 35.95 | 36.14 | 83539.00 |
| Oct 23, 2024 | 36.04 | 36.13 | 35.85 | 35.97 | 107889.0 |
| Oct 22, 2024 | 36.44 | 36.51 | 36.39 | 36.44 | 153263.0 |
| Oct 21, 2024 | 36.91 | 36.96 | 36.59 | 36.62 | 85816.00 |
| Oct 18, 2024 | 37.12 | 37.15 | 37.01 | 37.10 | 87059.00 |
| Oct 17, 2024 | 37.05 | 37.07 | 36.87 | 36.90 | 80297.00 |
| Oct 16, 2024 | 37.03 | 37.12 | 37.02 | 37.04 | 80684.00 |
| Oct 15, 2024 | 37.19 | 37.22 | 36.90 | 36.92 | 95544.00 |
| Oct 14, 2024 | 37.11 | 37.25 | 37.04 | 37.25 | 89750.00 |
| Oct 11, 2024 | 37.10 | 37.32 | 37.10 | 37.28 | 52743.00 |
| Oct 10, 2024 | 37.05 | 37.17 | 37.00 | 37.17 | 86396.00 |
| Oct 09, 2024 | 37.18 | 37.34 | 37.16 | 37.26 | 64414.00 |
| Oct 08, 2024 | 37.35 | 37.36 | 37.20 | 37.33 | 140816.0 |
| Oct 07, 2024 | 37.60 | 37.65 | 37.35 | 37.51 | 101337.0 |
| Oct 04, 2024 | 37.57 | 37.77 | 37.54 | 37.71 | 103510.0 |
| Oct 03, 2024 | 37.45 | 37.51 | 37.36 | 37.40 | 68276.00 |
| Oct 02, 2024 | 37.82 | 37.85 | 37.72 | 37.78 | 119148.0 |
| Oct 01, 2024 | 38.33 | 38.33 | 37.84 | 38.02 | 122847.0 |
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
20.56
Minimum
Mar 23 2020
40.84
Maximum
Jun 07 2021
33.62
Average
33.70
Median
May 12 2023