Schwab Fundamental International Small Equity ETF (FNDC)
NYSEARCA: FNDC · Real-Time Price · USD
37.55
-0.07 (-0.19%)
Apr 25, 2025, 4:00 PM EDT - Market closed
FNDC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 37.41 | 37.66 | 37.35 | 37.62 | 37.62 | - | 94,209 |
| Apr 24, 2025 | 37.29 | 37.64 | 37.28 | 37.62 | 37.62 | 1.16% | 536,450 |
| Apr 23, 2025 | 37.54 | 37.58 | 37.11 | 37.19 | 37.19 | -0.03% | 170,111 |
| Apr 22, 2025 | 37.31 | 37.46 | 37.12 | 37.20 | 37.20 | 1.31% | 17,490,737 |
| Apr 21, 2025 | 37.00 | 37.02 | 36.50 | 36.72 | 36.72 | 0.08% | 448,204 |
| Apr 17, 2025 | 36.80 | 36.83 | 36.60 | 36.69 | 36.69 | 1.02% | 940,750 |
| Apr 16, 2025 | 36.54 | 36.63 | 36.25 | 36.32 | 36.32 | 0.08% | 290,683 |
| Apr 15, 2025 | 36.18 | 36.41 | 36.18 | 36.29 | 36.29 | 0.30% | 481,950 |
| Apr 14, 2025 | 35.96 | 36.28 | 35.88 | 36.18 | 36.18 | 1.29% | 295,601 |
| Apr 11, 2025 | 35.15 | 35.75 | 35.02 | 35.72 | 35.72 | 2.79% | 134,408 |
| Apr 10, 2025 | 34.82 | 34.83 | 34.09 | 34.75 | 34.75 | -1.14% | 133,255 |
| Apr 9, 2025 | 33.13 | 35.32 | 33.03 | 35.15 | 35.15 | 6.61% | 486,392 |
| Apr 8, 2025 | 34.31 | 34.31 | 32.74 | 32.97 | 32.97 | - | 393,814 |
| Apr 7, 2025 | 32.84 | 34.35 | 32.61 | 32.97 | 32.97 | -2.54% | 384,894 |
| Apr 4, 2025 | 34.60 | 34.64 | 33.63 | 33.83 | 33.83 | -5.34% | 343,345 |
| Apr 3, 2025 | 36.12 | 36.22 | 35.71 | 35.74 | 35.74 | -1.52% | 170,212 |
| Apr 2, 2025 | 36.00 | 36.36 | 36.00 | 36.29 | 36.29 | - | 120,110 |
| Apr 1, 2025 | 36.23 | 36.43 | 36.11 | 36.29 | 36.29 | 0.25% | 204,212 |
| Mar 31, 2025 | 36.12 | 36.30 | 35.94 | 36.20 | 36.20 | -1.04% | 299,846 |
| Mar 28, 2025 | 36.77 | 36.81 | 36.55 | 36.58 | 36.58 | -1.00% | 175,483 |
| Mar 27, 2025 | 36.85 | 36.98 | 36.80 | 36.95 | 36.95 | 0.16% | 181,140 |
| Mar 26, 2025 | 37.06 | 37.11 | 36.78 | 36.89 | 36.89 | -0.86% | 204,891 |
| Mar 25, 2025 | 37.17 | 37.24 | 37.08 | 37.21 | 37.21 | 0.57% | 137,754 |
| Mar 24, 2025 | 36.95 | 37.00 | 36.84 | 37.00 | 37.00 | 0.19% | 167,463 |
| Mar 21, 2025 | 36.96 | 37.03 | 36.91 | 36.93 | 36.93 | -0.51% | 141,177 |
| Mar 20, 2025 | 36.99 | 37.20 | 36.98 | 37.12 | 37.12 | -0.85% | 146,948 |
| Mar 19, 2025 | 37.25 | 37.58 | 37.19 | 37.44 | 37.44 | 0.13% | 111,921 |
| Mar 18, 2025 | 37.34 | 37.42 | 37.21 | 37.39 | 37.39 | -0.03% | 109,824 |
| Mar 17, 2025 | 37.14 | 37.46 | 37.14 | 37.40 | 37.40 | 0.94% | 104,411 |
| Mar 14, 2025 | 36.79 | 37.06 | 36.75 | 37.05 | 37.05 | 1.76% | 267,884 |
| Mar 13, 2025 | 36.45 | 36.57 | 36.32 | 36.41 | 36.41 | -0.44% | 134,029 |
| Mar 12, 2025 | 36.59 | 36.64 | 36.39 | 36.57 | 36.57 | 0.85% | 216,902 |
| Mar 11, 2025 | 36.42 | 36.45 | 36.10 | 36.26 | 36.26 | -0.41% | 146,966 |
| Mar 10, 2025 | 36.59 | 36.74 | 36.19 | 36.41 | 36.41 | -2.07% | 254,416 |
| Mar 7, 2025 | 36.78 | 37.18 | 36.74 | 37.18 | 37.18 | 1.34% | 300,623 |
| Mar 6, 2025 | 36.79 | 36.97 | 36.62 | 36.69 | 36.69 | -0.19% | 188,116 |
| Mar 5, 2025 | 36.44 | 36.89 | 36.44 | 36.76 | 36.76 | 2.34% | 298,266 |
| Mar 4, 2025 | 35.72 | 36.19 | 35.40 | 35.92 | 35.92 | -0.08% | 162,093 |
| Mar 3, 2025 | 36.26 | 36.30 | 35.81 | 35.95 | 35.95 | 0.62% | 249,043 |
| Feb 28, 2025 | 35.64 | 35.74 | 35.42 | 35.73 | 35.73 | -0.25% | 147,266 |
| Feb 27, 2025 | 36.15 | 36.15 | 35.81 | 35.82 | 35.82 | -0.94% | 119,596 |
| Feb 26, 2025 | 36.22 | 36.41 | 36.13 | 36.16 | 36.16 | -0.06% | 163,728 |
| Feb 25, 2025 | 36.25 | 36.27 | 36.03 | 36.18 | 36.18 | 0.67% | 121,265 |
| Feb 24, 2025 | 36.09 | 36.17 | 35.93 | 35.94 | 35.94 | -0.17% | 171,232 |
| Feb 21, 2025 | 36.27 | 36.30 | 35.94 | 36.00 | 36.00 | -0.69% | 105,300 |
| Feb 20, 2025 | 36.23 | 36.27 | 36.11 | 36.25 | 36.25 | 0.28% | 82,845 |
| Feb 19, 2025 | 36.07 | 36.15 | 35.97 | 36.15 | 36.15 | -0.50% | 93,678 |
| Feb 18, 2025 | 36.30 | 36.39 | 36.23 | 36.33 | 36.33 | 0.58% | 118,265 |
| Feb 14, 2025 | 36.25 | 36.32 | 36.12 | 36.12 | 36.12 | 0.25% | 120,135 |
| Feb 13, 2025 | 35.76 | 36.08 | 35.72 | 36.03 | 36.03 | 1.24% | 146,055 |