Yahoo

Mail

Singapore markets closed

Straits Times Index
3,307.90
-6.15(-0.19%)
S&P 500
5,312.93
+4.80(+0.09%)
Dow
39,837.52
+30.75(+0.08%)
Nasdaq
16,799.65
+4.78(+0.03%)
Bitcoin USD
70,229.82
+3,306.86(+4.94%)
CMC Crypto 200
1,529.13
+40.59(+2.73%)

Schwab Fundamental International Large Company Index ETF (FNDF)

NYSEArca - Nasdaq Real-time price. Currency in USD

Add to watchlist

36.42

-0.03

(-0.08%)

As of 11:06AM EDT. Market open.

Time period:

21 May 2023 - 21 May 2024

Show:

Historical prices

Frequency:

Weekly

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
21 May 2024	36.38	36.45	36.34	36.42	36.42	84,708
20 May 2024	36.52	36.57	36.44	36.45	36.45	739,600
13 May 2024	35.98	36.51	35.89	36.43	36.43	4,204,500
06 May 2024	35.62	36.05	35.48	35.92	35.92	6,036,600
29 Apr 2024	35.15	35.52	34.58	35.44	35.44	4,919,700
22 Apr 2024	34.54	35.03	34.35	34.98	34.98	4,123,200
15 Apr 2024	35.16	35.21	34.08	34.35	34.35	4,760,300
08 Apr 2024	35.68	35.91	34.73	34.76	34.76	4,341,200
01 Apr 2024	35.49	35.90	35.21	35.49	35.49	4,676,800
25 Mar 2024	35.30	35.66	35.27	35.61	35.61	2,771,200
18 Mar 2024	35.06	35.61	34.92	35.39	35.39	4,041,500
11 Mar 2024	34.70	35.11	34.60	34.95	34.95	4,533,900
04 Mar 2024	34.33	35.23	34.25	35.01	35.01	4,283,300
26 Feb 2024	34.15	34.45	33.98	34.43	34.43	4,444,200
19 Feb 2024	33.84	34.27	33.74	34.24	34.24	7,508,600
12 Feb 2024	33.31	33.78	32.84	33.66	33.66	4,985,600
05 Feb 2024	33.20	33.44	33.00	33.28	33.28	5,736,900
29 Jan 2024	33.28	33.67	33.23	33.43	33.43	5,465,000
22 Jan 2024	33.00	33.33	32.81	33.26	33.26	6,667,300
15 Jan 2024	33.13	33.14	32.40	32.91	32.91	4,191,100
08 Jan 2024	33.43	33.71	33.15	33.50	33.50	4,679,300
01 Jan 2024	33.44	33.72	33.07	33.43	33.43	3,742,300
25 Dec 2023	33.48	33.89	33.47	33.73	33.73	2,943,700
18 Dec 2023	32.95	33.59	32.81	33.48	33.48	5,593,900
11 Dec 2023	32.40	33.26	32.28	32.77	32.77	6,966,400
06 Dec 2023	0.769 Dividend
04 Dec 2023	32.92	33.09	32.17	32.43	31.67	4,413,300
27 Nov 2023	32.91	33.35	32.81	33.33	32.55	4,671,200
20 Nov 2023	32.72	32.99	32.53	32.99	32.22	2,872,200
13 Nov 2023	31.46	32.78	31.43	32.76	31.99	4,217,300
06 Nov 2023	32.03	32.05	31.20	31.53	30.79	4,625,000
30 Oct 2023	30.53	32.10	30.42	31.95	31.20	5,543,500
23 Oct 2023	30.47	30.76	30.16	30.23	29.52	4,601,400
16 Oct 2023	31.45	31.75	30.55	30.57	29.85	4,074,800
09 Oct 2023	31.03	31.92	31.01	31.32	30.59	3,450,300
02 Oct 2023	31.52	31.53	30.39	31.24	30.51	7,497,900
25 Sept 2023	32.04	32.16	31.49	31.67	30.93	4,424,000
18 Sept 2023	32.79	33.12	32.24	32.27	31.51	3,989,200
11 Sept 2023	32.40	33.06	32.32	32.85	32.08	2,998,500
04 Sept 2023	32.42	32.44	32.00	32.06	31.31	2,152,400
28 Aug 2023	31.94	32.75	31.94	32.47	31.71	3,224,300
21 Aug 2023	31.61	31.92	31.45	31.73	30.99	3,074,700
14 Aug 2023	32.18	32.33	31.25	31.51	30.77	3,145,900
07 Aug 2023	32.71	33.05	32.24	32.49	31.73	5,356,300
31 Jul 2023	33.54	33.62	32.21	32.58	31.82	4,069,600
24 Jul 2023	33.18	33.62	33.18	33.54	32.76	3,504,000
17 Jul 2023	32.88	33.32	32.81	33.18	32.40	3,854,400
10 Jul 2023	31.75	33.25	31.75	32.96	32.19	3,624,900
03 Jul 2023	32.37	32.47	31.33	31.84	31.09	2,878,900
26 Jun 2023	31.62	32.32	31.62	32.29	31.53	4,298,600
21 Jun 2023	0.381 Dividend
19 Jun 2023	32.63	32.65	31.46	31.59	30.49	2,923,300
12 Jun 2023	32.27	33.17	32.17	32.97	31.82	4,824,600
05 Jun 2023	31.95	32.30	31.77	32.24	31.12	6,479,100
29 May 2023	31.51	31.98	30.70	31.97	30.86	3,602,700
22 May 2023	32.15	32.25	31.19	31.57	30.47	6,322,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Straits Times Index3,307.90-6.15(-0.19%)

S&P 5005,312.93+4.80(+0.09%)

Dow39,837.52+30.75(+0.08%)

Nasdaq16,799.65+4.78(+0.03%)

Bitcoin USD70,229.82+3,306.86(+4.94%)

CMC Crypto 2001,529.13+40.59(+2.73%)

Schwab Fundamental International Large Company Index ETF (FNDF)

Straits Times Index
3,307.90
-6.15(-0.19%)

S&P 500
5,312.93
+4.80(+0.09%)

Dow
39,837.52
+30.75(+0.08%)

Nasdaq
16,799.65
+4.78(+0.03%)

Bitcoin USD
70,229.82
+3,306.86(+4.94%)

CMC Crypto 200
1,529.13
+40.59(+2.73%)