Schwab Fundamental International SmEqETF (FNDC)
35.22
-0.01
(-0.03%)
USD |
NYSEARCA |
Nov 21, 16:00
35.24
+0.02
(+0.06%)
After-Hours: 20:00
FNDC Price: 35.22 for Nov. 21, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 21, 2024 | 35.20 | 35.30 | 35.13 | 35.22 | 133553.0 |
| Nov 20, 2024 | 35.08 | 35.23 | 35.02 | 35.23 | 170107.0 |
| Nov 19, 2024 | 35.17 | 35.36 | 35.07 | 35.29 | 164387.0 |
| Nov 18, 2024 | 35.26 | 35.40 | 35.13 | 35.35 | 140027.0 |
| Nov 15, 2024 | 35.08 | 35.15 | 35.02 | 35.11 | 110784.0 |
| Nov 14, 2024 | 35.27 | 35.28 | 35.05 | 35.10 | 154700.0 |
| Nov 13, 2024 | 35.32 | 35.35 | 35.08 | 35.16 | 113516.0 |
| Nov 12, 2024 | 35.62 | 35.66 | 35.18 | 35.31 | 169119.0 |
| Nov 11, 2024 | 36.06 | 36.06 | 35.89 | 35.93 | 150394.0 |
| Nov 08, 2024 | 36.09 | 36.10 | 35.83 | 35.99 | 110048.0 |
| Nov 07, 2024 | 36.30 | 36.52 | 36.28 | 36.45 | 117702.0 |
| Nov 06, 2024 | 35.78 | 35.84 | 35.53 | 35.79 | 129925.0 |
| Nov 05, 2024 | 36.10 | 36.29 | 36.08 | 36.27 | 76411.00 |
| 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 | 84074.00 |
| 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 |
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
33.66
Average
33.74
Median