Schwab Fundamental Intl Small Co. ETF (NY: FNDC )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2024	37.28	37.31	37.03	37.21	106,748	+0.12(+0.32%)
Aug 29, 2024	37.16	37.29	37.07	37.09	116,488	+0.03(+0.08%)
Aug 28, 2024	37.21	37.28	36.97	37.06	287,300	-0.32(-0.86%)
Aug 27, 2024	37.30	37.45	37.27	37.38	109,997	+0.15(+0.40%)
Aug 26, 2024	37.29	37.34	37.14	37.23	184,620	-0.04(-0.11%)
Aug 23, 2024	36.83	37.33	36.83	37.27	158,560	+0.76(+2.08%)
Aug 22, 2024	36.83	36.83	36.49	36.51	136,594	-0.29(-0.79%)
Aug 21, 2024	36.66	36.86	36.57	36.80	204,149	+0.35(+0.96%)
Aug 20, 2024	36.50	36.56	36.36	36.45	207,162	-0.01(-0.03%)
Aug 19, 2024	36.23	36.51	36.23	36.46	238,863	+0.43(+1.19%)
Aug 16, 2024	35.83	36.03	35.80	36.03	196,678	+0.24(+0.67%)
Aug 15, 2024	35.68	35.91	35.68	35.79	208,894	+0.31(+0.87%)
Aug 14, 2024	35.43	35.50	35.35	35.48	280,360	+0.11(+0.31%)
Aug 13, 2024	35.04	35.40	35.03	35.37	467,191	+0.60(+1.73%)
Aug 12, 2024	34.74	34.89	34.69	34.77	130,266	+0.03(+0.09%)
Aug 09, 2024	34.61	34.75	34.52	34.74	116,940	+0.14(+0.40%)
Aug 08, 2024	34.40	34.62	34.25	34.60	201,050	+0.60(+1.76%)
Aug 07, 2024	34.53	34.58	34.00	34.00	201,313	+0.04(+0.12%)
Aug 06, 2024	33.70	34.17	33.62	33.96	5,283,216	+0.11(+0.32%)
Aug 05, 2024	33.28	34.03	33.20	33.85	504,406	-1.06(-3.04%)
Aug 02, 2024	35.01	35.06	34.69	34.91	171,823	-0.57(-1.61%)
Aug 01, 2024	35.94	36.00	35.30	35.48	110,935	-0.95(-2.61%)
Jul 31, 2024	36.41	36.57	36.28	36.43	389,733	+0.65(+1.81%)
Jul 30, 2024	35.70	35.81	35.63	35.78	102,055	+0.11(+0.30%)
Jul 29, 2024	35.75	35.75	35.57	35.68	132,762	-0.09(-0.26%)
Jul 26, 2024	35.63	35.84	35.63	35.77	94,012	+0.47(+1.32%)
Jul 25, 2024	35.25	35.62	35.20	35.30	100,471	-0.18(-0.50%)
Jul 24, 2024	35.80	35.90	35.48	35.48	141,918	-0.37(-1.03%)
Jul 23, 2024	35.92	35.95	35.84	35.85	114,559	-0.10(-0.28%)
Jul 22, 2024	35.91	35.98	35.83	35.95	199,681	+0.21(+0.59%)
Jul 19, 2024	35.80	35.84	35.70	35.74	63,046	-0.28(-0.78%)
Jul 18, 2024	36.39	36.40	35.94	36.02	191,709	-0.26(-0.72%)
Jul 17, 2024	36.18	36.39	36.14	36.28	119,629	-0.02(-0.06%)
Jul 16, 2024	35.95	36.33	35.92	36.30	126,949	+0.27(+0.75%)
Jul 15, 2024	36.14	36.20	35.97	36.03	117,146	-0.18(-0.50%)
Jul 12, 2024	36.13	36.32	36.13	36.21	120,379	+0.38(+1.06%)
Jul 11, 2024	35.78	35.96	35.78	35.83	109,159	+0.40(+1.12%)
Jul 10, 2024	35.30	35.46	35.27	35.43	281,336	+0.38(+1.09%)
Jul 09, 2024	35.11	35.14	34.97	35.05	104,900	-0.05(-0.14%)
Jul 08, 2024	35.26	35.26	35.10	35.10	94,072	-0.19(-0.54%)
Jul 05, 2024	35.35	35.35	35.09	35.29	91,366	+0.14(+0.40%)
Jul 03, 2024	34.96	35.22	34.96	35.15	103,186	+0.39(+1.12%)
Jul 02, 2024	34.61	34.79	34.58	34.76	112,287	+0.10(+0.29%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.