Schwab Fundamental International Eq ETF (FNDF)
35.00
+0.11
(+0.32%)
USD |
NYSEARCA |
Nov 22, 16:00
34.98
-0.02
(-0.04%)
After-Hours: 20:00
FNDF Price: 35.00 for Nov. 22, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 22, 2024 | 34.82 | 35.03 | 34.81 | 35.00 | 920859.0 |
| Nov 21, 2024 | 34.79 | 34.94 | 34.72 | 34.89 | 1.127M |
| Nov 20, 2024 | 34.80 | 34.85 | 34.62 | 34.85 | 697464.0 |
| Nov 19, 2024 | 34.75 | 35.02 | 34.68 | 34.95 | 815915.0 |
| Nov 18, 2024 | 34.83 | 35.10 | 34.79 | 35.03 | 1.133M |
| Nov 15, 2024 | 34.78 | 34.80 | 34.66 | 34.72 | 1.088M |
| Nov 14, 2024 | 34.79 | 34.88 | 34.64 | 34.66 | 1.094M |
| Nov 13, 2024 | 34.65 | 34.68 | 34.38 | 34.57 | 1.268M |
| Nov 12, 2024 | 35.06 | 35.07 | 34.58 | 34.75 | 919949.0 |
| Nov 11, 2024 | 35.48 | 35.55 | 35.41 | 35.43 | 1.055M |
| Nov 08, 2024 | 35.62 | 35.65 | 35.33 | 35.50 | 947997.0 |
| Nov 07, 2024 | 35.95 | 36.14 | 35.91 | 36.08 | 1.087M |
| Nov 06, 2024 | 35.47 | 35.58 | 35.19 | 35.55 | 1.251M |
| Nov 05, 2024 | 35.83 | 36.09 | 35.79 | 36.06 | 571186.0 |
| Nov 04, 2024 | 35.83 | 35.95 | 35.66 | 35.68 | 785246.0 |
| Nov 01, 2024 | 35.72 | 35.79 | 35.56 | 35.61 | 847242.0 |
| Oct 31, 2024 | 35.56 | 35.59 | 35.23 | 35.49 | 620804.0 |
| Oct 30, 2024 | 35.67 | 35.89 | 35.63 | 35.71 | 522159.0 |
| Oct 29, 2024 | 35.88 | 35.95 | 35.76 | 35.80 | 666395.0 |
| Oct 28, 2024 | 35.70 | 36.02 | 35.70 | 35.98 | 784389.0 |
| Oct 25, 2024 | 35.93 | 35.96 | 35.65 | 35.74 | 561009.0 |
| Oct 24, 2024 | 35.91 | 35.92 | 35.66 | 35.84 | 576845.0 |
| Oct 23, 2024 | 35.70 | 35.77 | 35.52 | 35.67 | 838393.0 |
| Oct 22, 2024 | 35.96 | 36.05 | 35.91 | 36.01 | 583006.0 |
| Oct 21, 2024 | 36.42 | 36.44 | 36.11 | 36.20 | 615316.0 |
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
37.71
Maximum
Sep 26 2024
30.83
Average
31.75
Median
Dec 17 2021