Singapore markets closed

Schwab Fundamental International Large Company Index ETF (FNDF)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
36.06+0.29 (+0.81%)
As of 10:30AM EDT. Market open.
Time period:
24 May 2023 - 24 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 May 202435.9636.0735.9636.0636.06178,842
23 May 202436.2536.3535.6935.7735.77809,900
22 May 202436.1436.1735.9236.0436.04950,300
21 May 202436.3836.4536.3436.4236.42692,500
20 May 202436.5236.5736.4436.4536.45739,600
17 May 202436.3136.4536.2536.4336.43906,100
16 May 202436.4136.4236.2636.2936.29885,600
15 May 202436.3736.5136.2436.5136.51979,800
14 May 202436.0936.2236.0636.2136.21726,800
13 May 202435.9836.0435.8935.9535.95706,200
10 May 202436.0136.0535.8935.9235.92881,200
09 May 202435.6435.9035.6335.9035.90746,700
08 May 202435.4835.6535.4835.6535.65948,000
07 May 202435.7835.8035.6535.7135.712,362,900
06 May 202435.6235.7435.6235.7035.701,097,800
03 May 202435.4935.5235.2535.4435.441,057,200
02 May 202435.0335.2334.8735.1535.151,132,900
01 May 202434.7335.0534.5834.6934.691,253,900
30 Apr 202435.0835.1134.7334.7534.75820,300
29 Apr 202435.1535.2735.0935.2235.22655,400
26 Apr 202434.9035.0334.8434.9834.98719,100
25 Apr 202434.4534.8034.3534.7634.761,124,900
24 Apr 202434.9834.9834.7634.9134.91768,500
23 Apr 202434.7635.0034.7134.9734.97784,100
22 Apr 202434.5434.8334.4734.7334.73726,600
19 Apr 202434.2934.4334.2434.3534.35881,200
18 Apr 202434.3134.4734.1734.2634.26837,400
17 Apr 202434.3434.4134.1034.2534.251,447,400
16 Apr 202434.3634.3634.0834.1934.19946,700
15 Apr 202435.1635.2134.6234.7034.70647,600
12 Apr 202435.0735.1534.7334.7634.76755,400
11 Apr 202435.3835.3934.9835.3135.31883,100
10 Apr 202435.2735.3735.0735.2235.221,321,700
09 Apr 202435.8635.9135.6035.7535.75736,900
08 Apr 202435.6835.7735.6335.6935.69644,100
05 Apr 202435.3735.5635.2535.4935.49789,400
04 Apr 202435.8835.9035.3535.3935.39917,600
03 Apr 202435.3135.6335.3135.5735.57823,400
02 Apr 202435.3035.3335.2135.3235.321,045,200
01 Apr 202435.4935.5535.3135.4035.401,101,200
28 Mar 202435.5635.6435.5435.6135.61702,100
27 Mar 202435.4935.6635.4735.6535.65770,800
26 Mar 202435.5135.5335.4135.4235.42687,100
25 Mar 202435.3035.4735.2735.3635.36611,200
22 Mar 202435.4935.5035.3535.3935.39899,400
21 Mar 202435.5435.6135.4635.4735.47709,900
20 Mar 202435.0435.4835.0235.4635.46996,900
19 Mar 202434.9635.1434.9235.0835.08711,700
18 Mar 202435.0635.0934.9234.9634.96723,600
15 Mar 202434.9535.0434.8634.9534.95783,100
14 Mar 202435.1035.1134.7234.8634.86872,700
13 Mar 202434.9635.1134.9635.0435.04958,400
12 Mar 202434.8535.0034.7235.0035.001,155,400
11 Mar 202434.7034.7834.6034.7834.78764,300
08 Mar 202435.1735.2334.9735.0135.01785,500
07 Mar 202434.9035.0634.9035.0135.01916,100
06 Mar 202434.7434.8534.6934.7434.74711,100
05 Mar 202434.3834.5234.2534.3334.33843,600
04 Mar 202434.3334.4034.2934.3134.311,027,000
01 Mar 202434.2834.4534.1534.4334.431,177,400
29 Feb 202434.2234.2633.9834.1334.13685,600
28 Feb 202434.0334.0933.9934.0234.02838,200
27 Feb 202434.1134.1734.0834.1434.14940,900
26 Feb 202434.1534.1734.0134.0734.07802,100
23 Feb 202434.1934.2734.1734.2434.24833,700
22 Feb 202434.1234.1934.0334.1634.161,002,700
21 Feb 202433.7933.8833.7433.8833.882,779,800
20 Feb 202433.8433.8933.7633.8433.842,892,400
16 Feb 202433.6233.7833.5633.6633.66988,700
15 Feb 202433.3233.6133.2933.6133.61911,400
14 Feb 202433.1233.2433.0733.2333.23996,600
13 Feb 202433.2033.2132.8432.9632.961,288,200
12 Feb 202433.3133.5633.3133.4633.46800,700
09 Feb 202433.2033.3033.1133.2833.28939,800
08 Feb 202433.2533.2833.1233.2733.27879,700
07 Feb 202433.4133.4433.2733.3533.351,363,900
06 Feb 202433.1533.3533.1233.3533.351,539,000
05 Feb 202433.2033.2333.0033.1533.151,014,500
02 Feb 202433.4633.4733.2733.4333.43972,800
01 Feb 202433.4133.6433.3233.6333.631,381,500
31 Jan 202433.5833.6733.2433.2833.281,244,900
30 Jan 202433.3933.4733.2833.4633.46776,400
29 Jan 202433.2833.5133.2333.4733.471,089,400
26 Jan 202433.2633.3333.2033.2633.26840,200
25 Jan 202433.1933.1932.9933.1833.18853,600
24 Jan 202433.2833.3133.0833.1033.10861,000
23 Jan 202432.9032.9732.8132.9532.95823,700
22 Jan 202433.0033.0832.9433.0133.013,288,800
19 Jan 202432.7732.9132.6432.9132.91909,300
18 Jan 202432.7232.8532.6332.8432.841,308,000
17 Jan 202432.5132.6032.4032.5932.591,101,100
16 Jan 202433.1333.1432.8932.9532.95872,700
12 Jan 202433.6333.7133.4433.5033.50739,900
11 Jan 202433.5033.5533.1533.4233.42887,600
10 Jan 202433.4233.4933.3833.4533.451,045,700
09 Jan 202433.3933.3933.2733.3233.321,023,100
08 Jan 202433.4333.7133.3733.7133.71983,000
05 Jan 202433.3733.7233.3433.4333.43786,400
04 Jan 202433.3133.4933.3033.3433.34838,100
03 Jan 202433.1633.3333.0733.2133.211,074,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...