Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NYSEArca - Nasdaq Real Time Price USD

Schwab Fundamental International Equity ETF (FNDF)

35.21
+0.41
+(1.18%)
At close: April 14 at 4:00:00 PM EDT
35.21
+0.02
+(0.06%)
After hours: April 14 at 4:05:13 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 14, 202535.0535.3534.9235.2135.211,063,500
Apr 11, 202534.0334.8532.8134.8034.801,355,100
Apr 10, 202533.9834.0233.1233.8633.862,303,400
Apr 9, 202532.3034.7432.1334.6034.608,422,700
Apr 8, 202533.5833.5831.9232.2532.253,964,600
Apr 7, 202532.1933.5832.0432.5632.565,346,300
Apr 4, 202534.1434.2833.2033.2733.272,814,200
Apr 3, 202535.8335.9435.4335.4935.491,050,700
Apr 2, 202535.9736.3035.9236.2736.27780,800
Apr 1, 202536.1636.3235.9736.2236.22826,800
Mar 31, 202535.9236.2535.8236.1436.14724,700
Mar 28, 202536.7336.7336.3936.4536.451,398,000
Mar 27, 202536.7936.9536.7236.8536.85833,500
Mar 26, 202537.0437.1636.8036.8736.87821,400
Mar 25, 202537.2337.2837.0937.1737.171,048,700
Mar 24, 202536.9737.0436.8336.9936.991,300,000
Mar 21, 202536.9436.9936.8136.9836.98761,800
Mar 20, 202536.9237.1736.9037.1637.161,024,900
Mar 19, 202537.2537.5637.2137.4537.45917,300
Mar 18, 202537.2737.3737.1437.3437.341,038,700
Mar 17, 202536.9837.3536.9837.3037.30741,700
Mar 14, 202536.5436.8236.4836.8236.82824,700
Mar 13, 202536.2136.3536.1036.2436.241,109,800
Mar 12, 202536.3936.4736.1736.4136.41945,500
Mar 11, 202536.3536.3835.9236.2136.211,007,400
Mar 10, 202536.5236.6636.0836.3136.311,070,300
Mar 7, 202536.6337.0336.6237.0337.031,477,600
Mar 6, 202536.5936.8736.4836.5336.531,324,900
Mar 5, 202536.2736.6836.1936.6436.641,499,900
Mar 4, 202535.5236.0835.2135.7435.741,178,100
Mar 3, 202536.2236.3035.6635.8535.85948,100
Feb 28, 202535.4435.5935.2735.5335.53789,300
Feb 27, 202535.8635.8635.5935.6035.60916,400
Feb 26, 202535.9836.2235.8935.9935.991,033,200
Feb 25, 202536.0036.0335.7535.9435.94996,300
Feb 24, 202535.7235.7635.5335.5635.562,592,000
Feb 21, 202535.8135.8235.4835.5635.561,159,900
Feb 20, 202535.7435.8235.6535.8035.80783,500
Feb 19, 202535.5835.6635.4535.6135.611,017,900
Feb 18, 202535.8635.9635.7835.9135.911,486,200
Feb 14, 202535.8535.9235.6735.6935.691,007,900
Feb 13, 202535.3735.6435.3335.6335.631,188,300
Feb 12, 202534.9335.3034.8835.1835.18975,000
Feb 11, 202534.9535.2134.9235.1835.182,453,900
Feb 10, 202534.9735.0334.9235.0235.021,039,200
Feb 7, 202535.0635.1134.7134.7534.751,365,400
Feb 6, 202534.9835.1034.9535.0135.01988,500
Feb 5, 202534.6634.8334.6034.7934.79863,500
Feb 4, 202534.2534.5234.2134.4834.481,145,400
Feb 3, 202533.8334.2433.7434.0334.031,660,100
Jan 31, 202534.7634.9034.4534.4734.471,373,600
Jan 30, 202534.8135.0034.7034.8534.851,090,600
Jan 29, 202534.4334.5734.3434.4434.441,821,300
Jan 28, 202534.5334.5434.3234.4634.461,972,400
Jan 27, 202534.4634.5734.4534.5734.571,256,900
Jan 24, 202534.5134.6534.4934.5734.57904,400
Jan 23, 202534.2334.4234.1934.3734.371,383,900
Jan 22, 202534.2634.2634.0934.0934.093,807,400
Jan 21, 202534.0634.2734.0134.2434.241,609,900
Jan 17, 202533.6533.8633.6233.6633.661,375,300
Jan 16, 202533.4333.5933.3833.5033.501,477,500
Jan 15, 202533.5233.5633.3533.4833.481,718,800
Jan 14, 202532.9833.1332.9033.0733.071,769,300
Jan 13, 202532.6632.9232.6632.9032.901,390,400
Jan 10, 202533.2133.2132.8532.9132.911,818,500
Jan 8, 202533.3533.4933.2233.4733.471,052,000
Jan 7, 202533.8433.8533.5133.5533.551,010,100
Jan 6, 202533.6433.8633.5933.6233.621,243,900
Jan 3, 202533.2833.3533.1433.3133.31743,900
Jan 2, 202533.2633.3433.0333.1333.131,662,200
Dec 31, 202433.2933.3833.1333.2133.211,684,500
Dec 30, 202433.2033.2933.0033.1633.161,889,000
Dec 27, 202433.2933.4533.2333.3233.321,508,600
Dec 26, 202433.2233.4433.2133.3533.351,077,600
Dec 24, 202433.1233.2433.0533.2133.21675,500
Dec 23, 202432.9133.1332.8333.0933.092,283,400
Dec 20, 202432.6733.1732.6532.9232.922,027,600
Dec 19, 202433.1733.2032.8732.9232.923,559,300
Dec 18, 202433.8033.8432.9132.9432.946,765,900
Dec 17, 202433.7733.8633.7433.7533.752,026,200
Dec 16, 202434.0034.0333.9033.9233.921,884,600
Dec 13, 2024 1.01 Dividend
Dec 13, 202434.2934.2934.0734.1334.131,202,000
Dec 12, 202435.4235.5235.2535.2734.261,265,100
Dec 11, 202435.5735.5935.4435.5734.55929,700
Dec 10, 202435.5535.5535.3735.3734.35909,200
Dec 9, 202435.7735.8735.5735.5734.55808,900
Dec 6, 202435.8135.8135.5335.6334.61700,800
Dec 5, 202435.6935.7835.6435.7134.68801,000
Dec 4, 202435.5835.5835.4335.4934.47684,400
Dec 3, 202435.5735.6135.3635.5434.521,254,400
Dec 2, 202435.3835.4635.1635.3834.361,068,000
Nov 29, 202435.0935.4235.0935.4134.39509,800
Nov 27, 202434.9535.0834.9035.0134.00969,000
Nov 26, 202435.0135.0134.7534.8533.85818,700
Nov 25, 202435.1935.2435.0235.0934.08886,100
Nov 22, 202434.8535.0334.8135.0033.99920,900
Nov 21, 202434.8334.9434.7234.8933.891,127,000
Nov 20, 202434.8134.8534.6234.8533.85698,300
Nov 19, 202434.7635.0234.6934.9533.95815,900
Nov 18, 202434.8135.1034.7935.0334.021,133,300
Nov 15, 202434.7834.8034.6634.7233.721,088,300
Nov 14, 202434.8034.8934.6434.6633.661,095,000
Nov 13, 202434.6534.6834.3934.5733.581,267,600
Nov 12, 202435.0635.0734.5834.7533.75920,200
Nov 11, 202435.4935.5535.4135.4334.411,055,200
Nov 8, 202435.6235.6535.3335.5034.48948,100
Nov 7, 202435.9536.1435.9136.0835.041,087,600
Nov 6, 202435.4735.5835.1935.5534.531,253,100
Nov 5, 202435.8336.0935.7936.0635.02571,200
Nov 4, 202435.8335.9535.6635.6834.65785,200
Nov 1, 202435.7235.7935.5635.6134.59847,200
Oct 31, 202435.5635.5935.2335.4934.47620,800
Oct 30, 202435.6735.8935.6335.7134.68522,200
Oct 29, 202435.8835.9535.7735.8034.77666,400
Oct 28, 202435.7036.0235.7035.9834.95784,400
Oct 25, 202435.9335.9735.6535.7434.71561,000
Oct 24, 202435.9135.9235.6635.8434.81576,800
Oct 23, 202435.7035.7735.5235.6734.64838,100
Oct 22, 202435.9636.0535.9136.0134.97583,000
Oct 21, 202436.4236.4436.1136.2035.16615,300
Oct 18, 202436.5936.6336.4836.6135.56527,800
Oct 17, 202436.5536.5736.4136.4335.38587,400
Oct 16, 202436.4536.5336.4236.4935.44619,800
Oct 15, 202436.5536.5736.2636.2635.221,108,200
Oct 14, 202436.6536.8436.6036.7935.73541,500
Oct 11, 202436.5636.8036.5536.7635.70643,500
Oct 10, 202436.5836.6836.4636.6635.61827,500
Oct 9, 202436.4836.7236.4336.6735.62613,800
Oct 8, 202436.7536.7536.5836.7135.65587,700
Oct 7, 202436.9436.9836.7136.8535.79507,200
Oct 4, 202436.8737.0636.8237.0435.98507,800
Oct 3, 202436.7536.8236.6236.7735.71506,900
Oct 2, 202437.1237.1636.9737.0736.00514,700
Oct 1, 202437.3837.3936.9837.1736.101,827,600
Sep 30, 202437.4737.4737.1637.3736.30696,500
Sep 27, 202437.7237.8537.5037.5436.46599,700
Sep 26, 202437.6037.8137.5337.7136.63646,500
Sep 25, 202437.2937.2936.9536.9835.92602,600
Sep 24, 202437.1937.2837.1137.2536.18763,500
Sep 23, 202436.9037.0536.9037.0135.95632,900
Sep 20, 202436.9436.9536.7036.8535.79523,900
Sep 19, 202437.0837.2136.8537.1436.07634,500
Sep 18, 202436.6436.9736.4636.5135.46657,000
Sep 17, 202436.7236.7836.4736.5735.52572,800
Sep 16, 202436.5436.7236.4836.7135.65547,700
Sep 13, 202436.3436.5136.3036.3735.32509,800
Sep 12, 202435.9236.2535.8136.2535.21543,700
Sep 11, 202435.7635.9335.3635.9034.87663,300
Sep 10, 202435.9035.9035.5135.7734.74828,800
Sep 9, 202435.9736.1835.9436.0635.02623,200
Sep 6, 202436.2936.3435.6335.7034.67737,200
Sep 5, 202436.4936.5436.3036.4535.401,317,100
Sep 4, 202436.1636.4536.1636.2735.23602,000
Sep 3, 202436.7336.7636.2936.3835.33738,700
Aug 30, 202437.0037.0336.7536.9635.90576,200
Aug 29, 202436.9537.0836.8436.8935.83626,000
Aug 28, 202436.9036.9736.6736.8035.74774,900
Aug 27, 202436.9537.0736.9137.0335.97576,900
Aug 26, 202436.8836.9636.7936.8535.79803,900
Aug 23, 202436.5737.0036.5436.9935.93799,200
Aug 22, 202436.5436.5536.2136.2435.20697,900
Aug 21, 202436.4136.5536.3236.4935.44661,400
Aug 20, 202436.2536.3036.1336.1835.14721,600
Aug 19, 202436.1136.3836.1136.3235.28694,800
Aug 16, 202435.7035.9235.7035.9034.87813,200
Aug 15, 202435.5835.7635.5535.6734.64790,500
Aug 14, 202435.1735.2635.1135.2534.241,001,200
Aug 13, 202434.7935.1434.7735.1034.09663,300
Aug 12, 202434.5334.6534.4434.5733.58755,700
Aug 9, 202434.3534.5434.2434.5333.54604,100
Aug 8, 202434.2034.4534.0534.4233.43884,500
Aug 7, 202434.3734.4433.8533.8932.92717,600
Aug 6, 202433.3533.8433.2433.6732.701,344,900
Aug 5, 202433.1233.8733.0133.7132.742,140,200
Aug 2, 202434.7234.7634.3234.5733.581,409,900
Aug 1, 202435.6835.7535.0135.1934.18870,400
Jul 31, 202436.2036.3236.0836.1835.141,067,600
Jul 30, 202435.6835.7535.5835.6934.66902,700
Jul 29, 202435.7235.7235.5135.6434.62612,100
Jul 26, 202435.5935.8235.5635.7834.75850,800
Jul 25, 202435.2135.6235.1435.3534.33887,500
Jul 24, 202435.7935.8635.4835.5134.49824,900
Jul 23, 202435.9535.9735.8735.8834.85617,400
Jul 22, 202436.0436.1335.9436.1035.06720,800
Jul 19, 202435.8935.9235.7635.8034.77554,900
Jul 18, 202436.4536.4735.9936.0535.011,115,100
Jul 17, 202436.3036.4636.2936.3635.31903,300
Jul 16, 202436.0436.3635.9836.3635.31791,500
Jul 15, 202436.3336.3336.1336.1435.10617,500
Jul 12, 202436.3336.5136.2436.4035.35719,300
Jul 11, 202436.1636.2636.0936.1435.10914,300
Jul 10, 202435.7835.9835.7735.9634.931,017,600
Jul 9, 202435.5635.6035.4235.4934.47926,200
Jul 8, 202435.8235.8635.6335.6434.62912,200
Jul 5, 202435.9235.9235.6335.8534.82665,200
Jul 3, 202435.4835.6735.4635.6334.61702,000
Jul 2, 202435.0435.2134.9935.2134.20836,100
Jul 1, 202435.2735.3735.0335.0934.081,330,700
Jun 28, 202434.9935.1034.8935.0334.02857,900
Jun 27, 202434.9435.0134.8434.9233.92586,400
Jun 26, 2024 0.32 Dividend
Jun 26, 202434.7834.8934.7134.8433.84777,700
Jun 25, 202435.3535.4335.2735.3734.04783,600
Jun 24, 202435.2935.4935.2735.3634.03734,900
Jun 21, 202434.9835.0334.8934.9833.67756,900
Jun 20, 202435.1935.3135.1435.2833.96915,400
Jun 18, 202435.0835.2335.0735.2133.89900,400
Jun 17, 202434.8535.0634.7335.0633.74994,400
Jun 14, 202434.9234.9834.7634.9833.67673,800
Jun 13, 202435.5135.5135.1235.2633.94665,600
Jun 12, 202436.0736.0935.7535.8134.47606,900
Jun 11, 202435.4935.5235.2935.4634.13563,900
Jun 10, 202435.6935.9535.6335.9134.56649,000
Jun 7, 202436.0036.0635.8135.8534.51684,000
Jun 6, 202436.1936.3236.1536.3134.95789,800
Jun 5, 202436.1836.1935.9736.1934.83743,300
Jun 4, 202436.1336.1535.9636.1034.75624,800
Jun 3, 202436.4036.4436.1736.3234.96960,500
May 31, 202436.1336.2735.9636.2534.89697,600
May 30, 202435.8135.9735.7935.9234.57702,300
May 29, 202435.7735.7735.5735.6034.26610,700
May 28, 202436.3536.3836.1236.2134.85714,900
May 24, 202435.9636.1535.9636.0834.73897,500
May 23, 202436.2536.3535.6935.7734.43809,900
May 22, 202436.1436.1735.9236.0434.69950,300
May 21, 202436.3836.4536.3436.4235.05692,500
May 20, 202436.5236.5736.4436.4535.08739,600
May 17, 202436.3136.4536.2536.4335.06906,100
May 16, 202436.4136.4236.2636.2934.93885,600
May 15, 202436.3736.5136.2436.5135.14979,800
May 14, 202436.0936.2236.0636.2134.85726,800
May 13, 202435.9836.0435.8935.9534.60706,200
May 10, 202436.0136.0535.8935.9234.57881,200
May 9, 202435.6435.9035.6335.9034.55746,700
May 8, 202435.4835.6535.4835.6534.31948,000
May 7, 202435.7835.8035.6535.7134.372,362,900
May 6, 202435.6235.7435.6235.7034.361,097,800
May 3, 202435.4935.5235.2535.4434.111,057,200
May 2, 202435.0335.2334.8735.1533.831,132,900
May 1, 202434.7335.0534.5834.6933.391,253,900
Apr 30, 202435.0835.1134.7334.7533.45820,300
Apr 29, 202435.1535.2735.0935.2233.90655,400
Apr 26, 202434.9035.0334.8434.9833.67719,100
Apr 25, 202434.4534.8034.3534.7633.461,124,900
Apr 24, 202434.9834.9834.7634.9133.60768,500
Apr 23, 202434.7635.0034.7134.9733.66784,100
Apr 22, 202434.5434.8334.4734.7333.43726,600
Apr 19, 202434.2934.4334.2434.3533.06881,200
Apr 18, 202434.3134.4734.1734.2632.97837,400
Apr 17, 202434.3434.4134.1034.2532.971,447,400
Apr 16, 202434.3634.3634.0834.1932.91946,700
Apr 15, 202435.1635.2134.6234.7033.40647,600

Related Tickers