Schwab Fundamental International Small Equity ETF (FNDC)
AMEX
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.3 | -0.826446280992 | 36.3 | 36.3899 | 35.94 | 99865 | 36.18448685 | SP |
| 4 | 1.13 | 3.24060797247 | 34.87 | 36.3899 | 34.4088 | 141168 | 35.41999435 | SP |
| 12 | -0.07 | -0.194067091766 | 36.07 | 36.55 | 33.15 | 169453 | 34.8448785 | SP |
| 26 | -1.29 | -3.45937248592 | 37.29 | 38.5523 | 33.15 | 150143 | 35.67930113 | SP |
| 52 | 1.57 | 4.55997676445 | 34.43 | 38.5523 | 33.15 | 174959 | 35.28826081 | SP |
| 156 | 1.33 | 3.83616959908 | 34.67 | 38.5523 | 26.32 | 239420 | 32.7163022 | SP |
| 260 | 5.83 | 19.3238316208 | 30.17 | 40.84 | 20.07 | 252570 | 32.07658895 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740180600 | 36 | -0.25 | -0.69 | 36.27 | 36.3 | 35.94 | 105307 |
| 1740094200 | 36.25 | 0.1 | 0.28 | 36.23 | 36.27 | 36.1105 | 82845 |
| 1740007800 | 36.15 | -0.18 | -0.50 | 36.07 | 36.15 | 35.965 | 93044 |
| 1739921400 | 36.33 | 0.21 | 0.58 | 36.3 | 36.3899 | 36.2301 | 118265 |
| 1739575800 | 36.12 | 0.09 | 0.25 | 36.25 | 36.32 | 36.12 | 120135 |
| 1739489400 | 36.03 | 0.42 | 1.18 | 35.76 | 36.08 | 35.72 | 145949 |
| 1739403000 | 35.61 | 0.02 | 0.06 | 35.33 | 35.67 | 35.32 | 112905 |
| 1739316600 | 35.59 | 0.02 | 0.06 | 35.48 | 35.67 | 35.4482 | 134826 |
| 1739230200 | 35.57 | 0.25 | 0.71 | 35.53 | 35.57 | 35.486 | 138073 |
| 1738971000 | 35.32 | -0.21 | -0.59 | 35.62 | 35.6668 | 35.28 | 200325 |
| 1738884600 | 35.53 | 0.18 | 0.51 | 35.49 | 35.5828 | 35.47 | 197485 |
| 1738798200 | 35.35 | 0.36 | 1.03 | 35.21 | 35.4299 | 35.21 | 104974 |
| 1738711800 | 34.99 | 0.29 | 0.84 | 34.75 | 35.05 | 34.75 | 215883 |
| 1738625400 | 34.7 | -0.34 | -0.97 | 34.47 | 34.83 | 34.4088 | 204522 |
| 1738366200 | 35.04 | -0.27 | -0.76 | 35.26 | 35.4236 | 34.96 | 162426 |
| 1738279800 | 35.31 | 0.45 | 1.29 | 35.31 | 35.481 | 35.2299 | 149667 |
| 1738193400 | 34.86 | -0.03 | -0.09 | 34.89 | 34.984715 | 34.7766 | 131647 |
| 1738107000 | 34.89 | 0.05 | 0.14 | 34.9 | 34.92 | 34.74 | 142297 |
| 1738020600 | 34.84 | -0.1 | -0.29 | 34.87 | 34.94 | 34.79 | 121615 |
| 1737761400 | 34.94 | 0.37 | 1.07 | 34.85 | 35.02 | 34.8063 | 127315 |
| 1737675000 | 34.57 | 0 | 0.00 | 34.57 | 34.57 | 34.57 | 0 |
| 1737588600 | 34.57 | -0.16 | -0.46 | 34.71 | 34.71 | 34.56 | 167713 |
| 1737502200 | 34.73 | 0.62 | 1.82 | 34.6 | 34.7563 | 34.53 | 184320 |
| 1737156600 | 34.11 | 0.17 | 0.50 | 34.1 | 34.2569 | 34.0861 | 175370 |
| 1737070200 | 33.94 | 0.09 | 0.27 | 33.89 | 34.075 | 33.803 | 193063 |
| 1736983800 | 33.85 | 0.42 | 1.26 | 33.98 | 33.98 | 33.77 | 200097 |
| 1736897400 | 33.43 | 0.09 | 0.27 | 33.409999 | 33.5075 | 33.2984 | 159344 |
| 1736811000 | 33.34 | -0.05 | -0.15 | 33.15 | 33.3828 | 33.15 | 234669 |
| 1736551800 | 33.39 | -0.5 | -1.48 | 33.58 | 33.58 | 33.32 | 264366 |
| 1736379000 | 33.89 | -0.22 | -0.64 | 33.82 | 33.8981 | 33.69 | 269407 |
| 1736292600 | 34.11 | -0.25 | -0.73 | 34.46 | 34.4999 | 34.0888 | 186726 |
| 1736206200 | 34.36 | 0.19 | 0.56 | 34.46 | 34.565 | 34.34 | 136914 |
| 1735947000 | 34.17 | 0.16 | 0.47 | 34.21 | 34.2413 | 34.0356 | 94532 |
| 1735860600 | 34.01 | -0.13 | -0.38 | 34.15 | 34.253 | 33.9305 | 164827 |
| 1735687800 | 34.14 | 0.09 | 0.26 | 34.15 | 34.2397 | 34 | 141370 |
| 1735601400 | 34.05 | -0.14 | -0.41 | 34.03 | 34.1423 | 33.88 | 207405 |
| 1735342200 | 34.19 | -0.04 | -0.12 | 34.17 | 34.28 | 34.105 | 118304 |
| 1735255800 | 34.23 | 0.05 | 0.15 | 34.2 | 34.3 | 34.12 | 110532 |
| 1735077840 | 34.18 | 0.07 | 0.21 | 34.13 | 34.2046 | 34.0207 | 63215 |
| 1734996600 | 34.11 | 0.07 | 0.21 | 33.94 | 34.115 | 33.8149 | 167364 |
| 1734737400 | 34.04 | 0.12 | 0.35 | 33.72 | 34.2416 | 33.72 | 207297 |
| 1734651000 | 33.92 | -0.04 | -0.12 | 34.15 | 34.15 | 33.847 | 264396 |
| 1734564600 | 33.96 | -0.67 | -1.93 | 34.73 | 34.78 | 33.88 | 532976 |
| 1734478200 | 34.63 | -0.2 | -0.57 | 34.71 | 34.75 | 34.63 | 218413 |
| 1734391800 | 34.83 | -0.22 | -0.63 | 34.84 | 34.96 | 34.7614 | 140842 |
| 1734132600 | 35.05 | -1.04 | -2.88 | 35.15 | 35.15 | 34.93 | 176680 |
| 1734046200 | 36.09 | -0.25 | -0.69 | 36.2 | 36.3 | 36.03 | 156248 |
| 1733959800 | 36.34 | 0.26 | 0.72 | 36.41 | 36.42 | 36.23 | 214069 |
| 1733873400 | 36.08 | -0.23 | -0.63 | 36.25 | 36.25 | 36.07 | 520850 |
| 1733787000 | 36.31 | -0.04 | -0.11 | 36.45 | 36.55 | 36.2637 | 131923 |
| 1733527800 | 36.35 | -0.04 | -0.11 | 36.5 | 36.54 | 36.2933 | 73061 |
| 1733441400 | 36.39 | 0.14 | 0.39 | 36.44 | 36.4899 | 36.34 | 119444 |
| 1733355000 | 36.25 | -0.04 | -0.11 | 36.29 | 36.35 | 36.2108 | 105969 |
| 1733268600 | 36.29 | 0.2 | 0.55 | 36.26 | 36.3762 | 36.165 | 94970 |
| 1733182200 | 36.09 | -0.08 | -0.22 | 36.07 | 36.19 | 35.906 | 144261 |
| 1732917840 | 36.17 | 0.49 | 1.37 | 35.91 | 36.17 | 35.91 | 113858 |
| 1732750200 | 35.68 | 0.2 | 0.56 | 35.67 | 35.81 | 35.6106 | 121332 |
| 1732663800 | 35.48 | -0.17 | -0.48 | 35.61 | 35.61 | 35.3739 | 111959 |
| 1732577400 | 35.65 | 0.17 | 0.48 | 35.65 | 35.74 | 35.53 | 389529 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
