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 Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 14, 2025 | 35.05 | 35.35 | 34.92 | 35.21 | 35.21 | 1,063,500 |
Apr 11, 2025 | 34.03 | 34.85 | 32.81 | 34.80 | 34.80 | 1,355,100 |
Apr 10, 2025 | 33.98 | 34.02 | 33.12 | 33.86 | 33.86 | 2,303,400 |
Apr 9, 2025 | 32.30 | 34.74 | 32.13 | 34.60 | 34.60 | 8,422,700 |
Apr 8, 2025 | 33.58 | 33.58 | 31.92 | 32.25 | 32.25 | 3,964,600 |
Apr 7, 2025 | 32.19 | 33.58 | 32.04 | 32.56 | 32.56 | 5,346,300 |
Apr 4, 2025 | 34.14 | 34.28 | 33.20 | 33.27 | 33.27 | 2,814,200 |
Apr 3, 2025 | 35.83 | 35.94 | 35.43 | 35.49 | 35.49 | 1,050,700 |
Apr 2, 2025 | 35.97 | 36.30 | 35.92 | 36.27 | 36.27 | 780,800 |
Apr 1, 2025 | 36.16 | 36.32 | 35.97 | 36.22 | 36.22 | 826,800 |
Mar 31, 2025 | 35.92 | 36.25 | 35.82 | 36.14 | 36.14 | 724,700 |
Mar 28, 2025 | 36.73 | 36.73 | 36.39 | 36.45 | 36.45 | 1,398,000 |
Mar 27, 2025 | 36.79 | 36.95 | 36.72 | 36.85 | 36.85 | 833,500 |
Mar 26, 2025 | 37.04 | 37.16 | 36.80 | 36.87 | 36.87 | 821,400 |
Mar 25, 2025 | 37.23 | 37.28 | 37.09 | 37.17 | 37.17 | 1,048,700 |
Mar 24, 2025 | 36.97 | 37.04 | 36.83 | 36.99 | 36.99 | 1,300,000 |
Mar 21, 2025 | 36.94 | 36.99 | 36.81 | 36.98 | 36.98 | 761,800 |
Mar 20, 2025 | 36.92 | 37.17 | 36.90 | 37.16 | 37.16 | 1,024,900 |
Mar 19, 2025 | 37.25 | 37.56 | 37.21 | 37.45 | 37.45 | 917,300 |
Mar 18, 2025 | 37.27 | 37.37 | 37.14 | 37.34 | 37.34 | 1,038,700 |
Mar 17, 2025 | 36.98 | 37.35 | 36.98 | 37.30 | 37.30 | 741,700 |
Mar 14, 2025 | 36.54 | 36.82 | 36.48 | 36.82 | 36.82 | 824,700 |
Mar 13, 2025 | 36.21 | 36.35 | 36.10 | 36.24 | 36.24 | 1,109,800 |
Mar 12, 2025 | 36.39 | 36.47 | 36.17 | 36.41 | 36.41 | 945,500 |
Mar 11, 2025 | 36.35 | 36.38 | 35.92 | 36.21 | 36.21 | 1,007,400 |
Mar 10, 2025 | 36.52 | 36.66 | 36.08 | 36.31 | 36.31 | 1,070,300 |
Mar 7, 2025 | 36.63 | 37.03 | 36.62 | 37.03 | 37.03 | 1,477,600 |
Mar 6, 2025 | 36.59 | 36.87 | 36.48 | 36.53 | 36.53 | 1,324,900 |
Mar 5, 2025 | 36.27 | 36.68 | 36.19 | 36.64 | 36.64 | 1,499,900 |
Mar 4, 2025 | 35.52 | 36.08 | 35.21 | 35.74 | 35.74 | 1,178,100 |
Mar 3, 2025 | 36.22 | 36.30 | 35.66 | 35.85 | 35.85 | 948,100 |
Feb 28, 2025 | 35.44 | 35.59 | 35.27 | 35.53 | 35.53 | 789,300 |
Feb 27, 2025 | 35.86 | 35.86 | 35.59 | 35.60 | 35.60 | 916,400 |
Feb 26, 2025 | 35.98 | 36.22 | 35.89 | 35.99 | 35.99 | 1,033,200 |
Feb 25, 2025 | 36.00 | 36.03 | 35.75 | 35.94 | 35.94 | 996,300 |
Feb 24, 2025 | 35.72 | 35.76 | 35.53 | 35.56 | 35.56 | 2,592,000 |
Feb 21, 2025 | 35.81 | 35.82 | 35.48 | 35.56 | 35.56 | 1,159,900 |
Feb 20, 2025 | 35.74 | 35.82 | 35.65 | 35.80 | 35.80 | 783,500 |
Feb 19, 2025 | 35.58 | 35.66 | 35.45 | 35.61 | 35.61 | 1,017,900 |
Feb 18, 2025 | 35.86 | 35.96 | 35.78 | 35.91 | 35.91 | 1,486,200 |
Feb 14, 2025 | 35.85 | 35.92 | 35.67 | 35.69 | 35.69 | 1,007,900 |
Feb 13, 2025 | 35.37 | 35.64 | 35.33 | 35.63 | 35.63 | 1,188,300 |
Feb 12, 2025 | 34.93 | 35.30 | 34.88 | 35.18 | 35.18 | 975,000 |
Feb 11, 2025 | 34.95 | 35.21 | 34.92 | 35.18 | 35.18 | 2,453,900 |
Feb 10, 2025 | 34.97 | 35.03 | 34.92 | 35.02 | 35.02 | 1,039,200 |
Feb 7, 2025 | 35.06 | 35.11 | 34.71 | 34.75 | 34.75 | 1,365,400 |
Feb 6, 2025 | 34.98 | 35.10 | 34.95 | 35.01 | 35.01 | 988,500 |
Feb 5, 2025 | 34.66 | 34.83 | 34.60 | 34.79 | 34.79 | 863,500 |
Feb 4, 2025 | 34.25 | 34.52 | 34.21 | 34.48 | 34.48 | 1,145,400 |
Feb 3, 2025 | 33.83 | 34.24 | 33.74 | 34.03 | 34.03 | 1,660,100 |
Jan 31, 2025 | 34.76 | 34.90 | 34.45 | 34.47 | 34.47 | 1,373,600 |
Jan 30, 2025 | 34.81 | 35.00 | 34.70 | 34.85 | 34.85 | 1,090,600 |
Jan 29, 2025 | 34.43 | 34.57 | 34.34 | 34.44 | 34.44 | 1,821,300 |
Jan 28, 2025 | 34.53 | 34.54 | 34.32 | 34.46 | 34.46 | 1,972,400 |
Jan 27, 2025 | 34.46 | 34.57 | 34.45 | 34.57 | 34.57 | 1,256,900 |
Jan 24, 2025 | 34.51 | 34.65 | 34.49 | 34.57 | 34.57 | 904,400 |
Jan 23, 2025 | 34.23 | 34.42 | 34.19 | 34.37 | 34.37 | 1,383,900 |
Jan 22, 2025 | 34.26 | 34.26 | 34.09 | 34.09 | 34.09 | 3,807,400 |
Jan 21, 2025 | 34.06 | 34.27 | 34.01 | 34.24 | 34.24 | 1,609,900 |
Jan 17, 2025 | 33.65 | 33.86 | 33.62 | 33.66 | 33.66 | 1,375,300 |
Jan 16, 2025 | 33.43 | 33.59 | 33.38 | 33.50 | 33.50 | 1,477,500 |
Jan 15, 2025 | 33.52 | 33.56 | 33.35 | 33.48 | 33.48 | 1,718,800 |
Jan 14, 2025 | 32.98 | 33.13 | 32.90 | 33.07 | 33.07 | 1,769,300 |
Jan 13, 2025 | 32.66 | 32.92 | 32.66 | 32.90 | 32.90 | 1,390,400 |
Jan 10, 2025 | 33.21 | 33.21 | 32.85 | 32.91 | 32.91 | 1,818,500 |
Jan 8, 2025 | 33.35 | 33.49 | 33.22 | 33.47 | 33.47 | 1,052,000 |
Jan 7, 2025 | 33.84 | 33.85 | 33.51 | 33.55 | 33.55 | 1,010,100 |
Jan 6, 2025 | 33.64 | 33.86 | 33.59 | 33.62 | 33.62 | 1,243,900 |
Jan 3, 2025 | 33.28 | 33.35 | 33.14 | 33.31 | 33.31 | 743,900 |
Jan 2, 2025 | 33.26 | 33.34 | 33.03 | 33.13 | 33.13 | 1,662,200 |
Dec 31, 2024 | 33.29 | 33.38 | 33.13 | 33.21 | 33.21 | 1,684,500 |
Dec 30, 2024 | 33.20 | 33.29 | 33.00 | 33.16 | 33.16 | 1,889,000 |
Dec 27, 2024 | 33.29 | 33.45 | 33.23 | 33.32 | 33.32 | 1,508,600 |
Dec 26, 2024 | 33.22 | 33.44 | 33.21 | 33.35 | 33.35 | 1,077,600 |
Dec 24, 2024 | 33.12 | 33.24 | 33.05 | 33.21 | 33.21 | 675,500 |
Dec 23, 2024 | 32.91 | 33.13 | 32.83 | 33.09 | 33.09 | 2,283,400 |
Dec 20, 2024 | 32.67 | 33.17 | 32.65 | 32.92 | 32.92 | 2,027,600 |
Dec 19, 2024 | 33.17 | 33.20 | 32.87 | 32.92 | 32.92 | 3,559,300 |
Dec 18, 2024 | 33.80 | 33.84 | 32.91 | 32.94 | 32.94 | 6,765,900 |
Dec 17, 2024 | 33.77 | 33.86 | 33.74 | 33.75 | 33.75 | 2,026,200 |
Dec 16, 2024 | 34.00 | 34.03 | 33.90 | 33.92 | 33.92 | 1,884,600 |
Dec 13, 2024 | 1.01 Dividend | |||||
Dec 13, 2024 | 34.29 | 34.29 | 34.07 | 34.13 | 34.13 | 1,202,000 |
Dec 12, 2024 | 35.42 | 35.52 | 35.25 | 35.27 | 34.26 | 1,265,100 |
Dec 11, 2024 | 35.57 | 35.59 | 35.44 | 35.57 | 34.55 | 929,700 |
Dec 10, 2024 | 35.55 | 35.55 | 35.37 | 35.37 | 34.35 | 909,200 |
Dec 9, 2024 | 35.77 | 35.87 | 35.57 | 35.57 | 34.55 | 808,900 |
Dec 6, 2024 | 35.81 | 35.81 | 35.53 | 35.63 | 34.61 | 700,800 |
Dec 5, 2024 | 35.69 | 35.78 | 35.64 | 35.71 | 34.68 | 801,000 |
Dec 4, 2024 | 35.58 | 35.58 | 35.43 | 35.49 | 34.47 | 684,400 |
Dec 3, 2024 | 35.57 | 35.61 | 35.36 | 35.54 | 34.52 | 1,254,400 |
Dec 2, 2024 | 35.38 | 35.46 | 35.16 | 35.38 | 34.36 | 1,068,000 |
Nov 29, 2024 | 35.09 | 35.42 | 35.09 | 35.41 | 34.39 | 509,800 |
Nov 27, 2024 | 34.95 | 35.08 | 34.90 | 35.01 | 34.00 | 969,000 |
Nov 26, 2024 | 35.01 | 35.01 | 34.75 | 34.85 | 33.85 | 818,700 |
Nov 25, 2024 | 35.19 | 35.24 | 35.02 | 35.09 | 34.08 | 886,100 |
Nov 22, 2024 | 34.85 | 35.03 | 34.81 | 35.00 | 33.99 | 920,900 |
Nov 21, 2024 | 34.83 | 34.94 | 34.72 | 34.89 | 33.89 | 1,127,000 |
Nov 20, 2024 | 34.81 | 34.85 | 34.62 | 34.85 | 33.85 | 698,300 |
Nov 19, 2024 | 34.76 | 35.02 | 34.69 | 34.95 | 33.95 | 815,900 |
Nov 18, 2024 | 34.81 | 35.10 | 34.79 | 35.03 | 34.02 | 1,133,300 |
Nov 15, 2024 | 34.78 | 34.80 | 34.66 | 34.72 | 33.72 | 1,088,300 |
Nov 14, 2024 | 34.80 | 34.89 | 34.64 | 34.66 | 33.66 | 1,095,000 |
Nov 13, 2024 | 34.65 | 34.68 | 34.39 | 34.57 | 33.58 | 1,267,600 |
Nov 12, 2024 | 35.06 | 35.07 | 34.58 | 34.75 | 33.75 | 920,200 |
Nov 11, 2024 | 35.49 | 35.55 | 35.41 | 35.43 | 34.41 | 1,055,200 |
Nov 8, 2024 | 35.62 | 35.65 | 35.33 | 35.50 | 34.48 | 948,100 |
Nov 7, 2024 | 35.95 | 36.14 | 35.91 | 36.08 | 35.04 | 1,087,600 |
Nov 6, 2024 | 35.47 | 35.58 | 35.19 | 35.55 | 34.53 | 1,253,100 |
Nov 5, 2024 | 35.83 | 36.09 | 35.79 | 36.06 | 35.02 | 571,200 |
Nov 4, 2024 | 35.83 | 35.95 | 35.66 | 35.68 | 34.65 | 785,200 |
Nov 1, 2024 | 35.72 | 35.79 | 35.56 | 35.61 | 34.59 | 847,200 |
Oct 31, 2024 | 35.56 | 35.59 | 35.23 | 35.49 | 34.47 | 620,800 |
Oct 30, 2024 | 35.67 | 35.89 | 35.63 | 35.71 | 34.68 | 522,200 |
Oct 29, 2024 | 35.88 | 35.95 | 35.77 | 35.80 | 34.77 | 666,400 |
Oct 28, 2024 | 35.70 | 36.02 | 35.70 | 35.98 | 34.95 | 784,400 |
Oct 25, 2024 | 35.93 | 35.97 | 35.65 | 35.74 | 34.71 | 561,000 |
Oct 24, 2024 | 35.91 | 35.92 | 35.66 | 35.84 | 34.81 | 576,800 |
Oct 23, 2024 | 35.70 | 35.77 | 35.52 | 35.67 | 34.64 | 838,100 |
Oct 22, 2024 | 35.96 | 36.05 | 35.91 | 36.01 | 34.97 | 583,000 |
Oct 21, 2024 | 36.42 | 36.44 | 36.11 | 36.20 | 35.16 | 615,300 |
Oct 18, 2024 | 36.59 | 36.63 | 36.48 | 36.61 | 35.56 | 527,800 |
Oct 17, 2024 | 36.55 | 36.57 | 36.41 | 36.43 | 35.38 | 587,400 |
Oct 16, 2024 | 36.45 | 36.53 | 36.42 | 36.49 | 35.44 | 619,800 |
Oct 15, 2024 | 36.55 | 36.57 | 36.26 | 36.26 | 35.22 | 1,108,200 |
Oct 14, 2024 | 36.65 | 36.84 | 36.60 | 36.79 | 35.73 | 541,500 |
Oct 11, 2024 | 36.56 | 36.80 | 36.55 | 36.76 | 35.70 | 643,500 |
Oct 10, 2024 | 36.58 | 36.68 | 36.46 | 36.66 | 35.61 | 827,500 |
Oct 9, 2024 | 36.48 | 36.72 | 36.43 | 36.67 | 35.62 | 613,800 |
Oct 8, 2024 | 36.75 | 36.75 | 36.58 | 36.71 | 35.65 | 587,700 |
Oct 7, 2024 | 36.94 | 36.98 | 36.71 | 36.85 | 35.79 | 507,200 |
Oct 4, 2024 | 36.87 | 37.06 | 36.82 | 37.04 | 35.98 | 507,800 |
Oct 3, 2024 | 36.75 | 36.82 | 36.62 | 36.77 | 35.71 | 506,900 |
Oct 2, 2024 | 37.12 | 37.16 | 36.97 | 37.07 | 36.00 | 514,700 |
Oct 1, 2024 | 37.38 | 37.39 | 36.98 | 37.17 | 36.10 | 1,827,600 |
Sep 30, 2024 | 37.47 | 37.47 | 37.16 | 37.37 | 36.30 | 696,500 |
Sep 27, 2024 | 37.72 | 37.85 | 37.50 | 37.54 | 36.46 | 599,700 |
Sep 26, 2024 | 37.60 | 37.81 | 37.53 | 37.71 | 36.63 | 646,500 |
Sep 25, 2024 | 37.29 | 37.29 | 36.95 | 36.98 | 35.92 | 602,600 |
Sep 24, 2024 | 37.19 | 37.28 | 37.11 | 37.25 | 36.18 | 763,500 |
Sep 23, 2024 | 36.90 | 37.05 | 36.90 | 37.01 | 35.95 | 632,900 |
Sep 20, 2024 | 36.94 | 36.95 | 36.70 | 36.85 | 35.79 | 523,900 |
Sep 19, 2024 | 37.08 | 37.21 | 36.85 | 37.14 | 36.07 | 634,500 |
Sep 18, 2024 | 36.64 | 36.97 | 36.46 | 36.51 | 35.46 | 657,000 |
Sep 17, 2024 | 36.72 | 36.78 | 36.47 | 36.57 | 35.52 | 572,800 |
Sep 16, 2024 | 36.54 | 36.72 | 36.48 | 36.71 | 35.65 | 547,700 |
Sep 13, 2024 | 36.34 | 36.51 | 36.30 | 36.37 | 35.32 | 509,800 |
Sep 12, 2024 | 35.92 | 36.25 | 35.81 | 36.25 | 35.21 | 543,700 |
Sep 11, 2024 | 35.76 | 35.93 | 35.36 | 35.90 | 34.87 | 663,300 |
Sep 10, 2024 | 35.90 | 35.90 | 35.51 | 35.77 | 34.74 | 828,800 |
Sep 9, 2024 | 35.97 | 36.18 | 35.94 | 36.06 | 35.02 | 623,200 |
Sep 6, 2024 | 36.29 | 36.34 | 35.63 | 35.70 | 34.67 | 737,200 |
Sep 5, 2024 | 36.49 | 36.54 | 36.30 | 36.45 | 35.40 | 1,317,100 |
Sep 4, 2024 | 36.16 | 36.45 | 36.16 | 36.27 | 35.23 | 602,000 |
Sep 3, 2024 | 36.73 | 36.76 | 36.29 | 36.38 | 35.33 | 738,700 |
Aug 30, 2024 | 37.00 | 37.03 | 36.75 | 36.96 | 35.90 | 576,200 |
Aug 29, 2024 | 36.95 | 37.08 | 36.84 | 36.89 | 35.83 | 626,000 |
Aug 28, 2024 | 36.90 | 36.97 | 36.67 | 36.80 | 35.74 | 774,900 |
Aug 27, 2024 | 36.95 | 37.07 | 36.91 | 37.03 | 35.97 | 576,900 |
Aug 26, 2024 | 36.88 | 36.96 | 36.79 | 36.85 | 35.79 | 803,900 |
Aug 23, 2024 | 36.57 | 37.00 | 36.54 | 36.99 | 35.93 | 799,200 |
Aug 22, 2024 | 36.54 | 36.55 | 36.21 | 36.24 | 35.20 | 697,900 |
Aug 21, 2024 | 36.41 | 36.55 | 36.32 | 36.49 | 35.44 | 661,400 |
Aug 20, 2024 | 36.25 | 36.30 | 36.13 | 36.18 | 35.14 | 721,600 |
Aug 19, 2024 | 36.11 | 36.38 | 36.11 | 36.32 | 35.28 | 694,800 |
Aug 16, 2024 | 35.70 | 35.92 | 35.70 | 35.90 | 34.87 | 813,200 |
Aug 15, 2024 | 35.58 | 35.76 | 35.55 | 35.67 | 34.64 | 790,500 |
Aug 14, 2024 | 35.17 | 35.26 | 35.11 | 35.25 | 34.24 | 1,001,200 |
Aug 13, 2024 | 34.79 | 35.14 | 34.77 | 35.10 | 34.09 | 663,300 |
Aug 12, 2024 | 34.53 | 34.65 | 34.44 | 34.57 | 33.58 | 755,700 |
Aug 9, 2024 | 34.35 | 34.54 | 34.24 | 34.53 | 33.54 | 604,100 |
Aug 8, 2024 | 34.20 | 34.45 | 34.05 | 34.42 | 33.43 | 884,500 |
Aug 7, 2024 | 34.37 | 34.44 | 33.85 | 33.89 | 32.92 | 717,600 |
Aug 6, 2024 | 33.35 | 33.84 | 33.24 | 33.67 | 32.70 | 1,344,900 |
Aug 5, 2024 | 33.12 | 33.87 | 33.01 | 33.71 | 32.74 | 2,140,200 |
Aug 2, 2024 | 34.72 | 34.76 | 34.32 | 34.57 | 33.58 | 1,409,900 |
Aug 1, 2024 | 35.68 | 35.75 | 35.01 | 35.19 | 34.18 | 870,400 |
Jul 31, 2024 | 36.20 | 36.32 | 36.08 | 36.18 | 35.14 | 1,067,600 |
Jul 30, 2024 | 35.68 | 35.75 | 35.58 | 35.69 | 34.66 | 902,700 |
Jul 29, 2024 | 35.72 | 35.72 | 35.51 | 35.64 | 34.62 | 612,100 |
Jul 26, 2024 | 35.59 | 35.82 | 35.56 | 35.78 | 34.75 | 850,800 |
Jul 25, 2024 | 35.21 | 35.62 | 35.14 | 35.35 | 34.33 | 887,500 |
Jul 24, 2024 | 35.79 | 35.86 | 35.48 | 35.51 | 34.49 | 824,900 |
Jul 23, 2024 | 35.95 | 35.97 | 35.87 | 35.88 | 34.85 | 617,400 |
Jul 22, 2024 | 36.04 | 36.13 | 35.94 | 36.10 | 35.06 | 720,800 |
Jul 19, 2024 | 35.89 | 35.92 | 35.76 | 35.80 | 34.77 | 554,900 |
Jul 18, 2024 | 36.45 | 36.47 | 35.99 | 36.05 | 35.01 | 1,115,100 |
Jul 17, 2024 | 36.30 | 36.46 | 36.29 | 36.36 | 35.31 | 903,300 |
Jul 16, 2024 | 36.04 | 36.36 | 35.98 | 36.36 | 35.31 | 791,500 |
Jul 15, 2024 | 36.33 | 36.33 | 36.13 | 36.14 | 35.10 | 617,500 |
Jul 12, 2024 | 36.33 | 36.51 | 36.24 | 36.40 | 35.35 | 719,300 |
Jul 11, 2024 | 36.16 | 36.26 | 36.09 | 36.14 | 35.10 | 914,300 |
Jul 10, 2024 | 35.78 | 35.98 | 35.77 | 35.96 | 34.93 | 1,017,600 |
Jul 9, 2024 | 35.56 | 35.60 | 35.42 | 35.49 | 34.47 | 926,200 |
Jul 8, 2024 | 35.82 | 35.86 | 35.63 | 35.64 | 34.62 | 912,200 |
Jul 5, 2024 | 35.92 | 35.92 | 35.63 | 35.85 | 34.82 | 665,200 |
Jul 3, 2024 | 35.48 | 35.67 | 35.46 | 35.63 | 34.61 | 702,000 |
Jul 2, 2024 | 35.04 | 35.21 | 34.99 | 35.21 | 34.20 | 836,100 |
Jul 1, 2024 | 35.27 | 35.37 | 35.03 | 35.09 | 34.08 | 1,330,700 |
Jun 28, 2024 | 34.99 | 35.10 | 34.89 | 35.03 | 34.02 | 857,900 |
Jun 27, 2024 | 34.94 | 35.01 | 34.84 | 34.92 | 33.92 | 586,400 |
Jun 26, 2024 | 0.32 Dividend | |||||
Jun 26, 2024 | 34.78 | 34.89 | 34.71 | 34.84 | 33.84 | 777,700 |
Jun 25, 2024 | 35.35 | 35.43 | 35.27 | 35.37 | 34.04 | 783,600 |
Jun 24, 2024 | 35.29 | 35.49 | 35.27 | 35.36 | 34.03 | 734,900 |
Jun 21, 2024 | 34.98 | 35.03 | 34.89 | 34.98 | 33.67 | 756,900 |
Jun 20, 2024 | 35.19 | 35.31 | 35.14 | 35.28 | 33.96 | 915,400 |
Jun 18, 2024 | 35.08 | 35.23 | 35.07 | 35.21 | 33.89 | 900,400 |
Jun 17, 2024 | 34.85 | 35.06 | 34.73 | 35.06 | 33.74 | 994,400 |
Jun 14, 2024 | 34.92 | 34.98 | 34.76 | 34.98 | 33.67 | 673,800 |
Jun 13, 2024 | 35.51 | 35.51 | 35.12 | 35.26 | 33.94 | 665,600 |
Jun 12, 2024 | 36.07 | 36.09 | 35.75 | 35.81 | 34.47 | 606,900 |
Jun 11, 2024 | 35.49 | 35.52 | 35.29 | 35.46 | 34.13 | 563,900 |
Jun 10, 2024 | 35.69 | 35.95 | 35.63 | 35.91 | 34.56 | 649,000 |
Jun 7, 2024 | 36.00 | 36.06 | 35.81 | 35.85 | 34.51 | 684,000 |
Jun 6, 2024 | 36.19 | 36.32 | 36.15 | 36.31 | 34.95 | 789,800 |
Jun 5, 2024 | 36.18 | 36.19 | 35.97 | 36.19 | 34.83 | 743,300 |
Jun 4, 2024 | 36.13 | 36.15 | 35.96 | 36.10 | 34.75 | 624,800 |
Jun 3, 2024 | 36.40 | 36.44 | 36.17 | 36.32 | 34.96 | 960,500 |
May 31, 2024 | 36.13 | 36.27 | 35.96 | 36.25 | 34.89 | 697,600 |
May 30, 2024 | 35.81 | 35.97 | 35.79 | 35.92 | 34.57 | 702,300 |
May 29, 2024 | 35.77 | 35.77 | 35.57 | 35.60 | 34.26 | 610,700 |
May 28, 2024 | 36.35 | 36.38 | 36.12 | 36.21 | 34.85 | 714,900 |
May 24, 2024 | 35.96 | 36.15 | 35.96 | 36.08 | 34.73 | 897,500 |
May 23, 2024 | 36.25 | 36.35 | 35.69 | 35.77 | 34.43 | 809,900 |
May 22, 2024 | 36.14 | 36.17 | 35.92 | 36.04 | 34.69 | 950,300 |
May 21, 2024 | 36.38 | 36.45 | 36.34 | 36.42 | 35.05 | 692,500 |
May 20, 2024 | 36.52 | 36.57 | 36.44 | 36.45 | 35.08 | 739,600 |
May 17, 2024 | 36.31 | 36.45 | 36.25 | 36.43 | 35.06 | 906,100 |
May 16, 2024 | 36.41 | 36.42 | 36.26 | 36.29 | 34.93 | 885,600 |
May 15, 2024 | 36.37 | 36.51 | 36.24 | 36.51 | 35.14 | 979,800 |
May 14, 2024 | 36.09 | 36.22 | 36.06 | 36.21 | 34.85 | 726,800 |
May 13, 2024 | 35.98 | 36.04 | 35.89 | 35.95 | 34.60 | 706,200 |
May 10, 2024 | 36.01 | 36.05 | 35.89 | 35.92 | 34.57 | 881,200 |
May 9, 2024 | 35.64 | 35.90 | 35.63 | 35.90 | 34.55 | 746,700 |
May 8, 2024 | 35.48 | 35.65 | 35.48 | 35.65 | 34.31 | 948,000 |
May 7, 2024 | 35.78 | 35.80 | 35.65 | 35.71 | 34.37 | 2,362,900 |
May 6, 2024 | 35.62 | 35.74 | 35.62 | 35.70 | 34.36 | 1,097,800 |
May 3, 2024 | 35.49 | 35.52 | 35.25 | 35.44 | 34.11 | 1,057,200 |
May 2, 2024 | 35.03 | 35.23 | 34.87 | 35.15 | 33.83 | 1,132,900 |
May 1, 2024 | 34.73 | 35.05 | 34.58 | 34.69 | 33.39 | 1,253,900 |
Apr 30, 2024 | 35.08 | 35.11 | 34.73 | 34.75 | 33.45 | 820,300 |
Apr 29, 2024 | 35.15 | 35.27 | 35.09 | 35.22 | 33.90 | 655,400 |
Apr 26, 2024 | 34.90 | 35.03 | 34.84 | 34.98 | 33.67 | 719,100 |
Apr 25, 2024 | 34.45 | 34.80 | 34.35 | 34.76 | 33.46 | 1,124,900 |
Apr 24, 2024 | 34.98 | 34.98 | 34.76 | 34.91 | 33.60 | 768,500 |
Apr 23, 2024 | 34.76 | 35.00 | 34.71 | 34.97 | 33.66 | 784,100 |
Apr 22, 2024 | 34.54 | 34.83 | 34.47 | 34.73 | 33.43 | 726,600 |
Apr 19, 2024 | 34.29 | 34.43 | 34.24 | 34.35 | 33.06 | 881,200 |
Apr 18, 2024 | 34.31 | 34.47 | 34.17 | 34.26 | 32.97 | 837,400 |
Apr 17, 2024 | 34.34 | 34.41 | 34.10 | 34.25 | 32.97 | 1,447,400 |
Apr 16, 2024 | 34.36 | 34.36 | 34.08 | 34.19 | 32.91 | 946,700 |
Apr 15, 2024 | 35.16 | 35.21 | 34.62 | 34.70 | 33.40 | 647,600 |
Related Tickers
AADR AdvisorShares Dorsey Wright ADR ETF
71.16
+3.58%
EZA iShares MSCI South Africa ETF
47.22
+3.51%
MFLX First Trust Flexible Municipal High Income ETF
16.53
+3.05%
ECH iShares MSCI Chile ETF
29.13
+2.61%
EPU iShares MSCI Peru ETF
43.14
+2.51%
NETL Fundamental Income Net Lease Real Estate ETF
23.54
+2.44%
EWW iShares MSCI Mexico ETF
51.91
+2.43%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
35.58
+2.42%
REZ iShares Residential and Multisector Real Estate ETF
81.17
+2.40%
COPX Global X Copper Miners ETF
36.34
+2.31%
IDX VanEck Indonesia Index ETF
12.47
+2.30%
RSPR Invesco S&P 500 Equal Weight Real Estate ETF
33.73
+2.25%
EMQQ EMQQ The Emerging Markets Internet ETF
36.06
+2.21%
SIZE iShares MSCI USA Size Factor ETF
138.25
+2.21%
ENFR Alerian Energy Infrastructure ETF
30.20
+2.13%
FRI First Trust S&P REIT Index Fund
25.80
+2.10%
FREL Fidelity MSCI Real Estate Index ETF
25.87
+2.09%
REET iShares Global REIT ETF
23.22
+2.07%
FDEM Fidelity Emerging Markets Multifactor ETF
24.79
+2.06%
BIZD VanEck BDC Income ETF
14.76
+2.00%
ATMP Barclays ETN+ Select MLP ETN
28.02
+1.97%
USRT iShares Core U.S. REIT ETF
53.97
+1.91%
CHIQ Global X MSCI China Consumer Discretionary ETF
20.58
+1.91%
BBRE JPMorgan BetaBuilders MSCI U.S. REIT ETF
88.04
+1.87%
FXU First Trust Utilities AlphaDEX Fund
40.36
+1.87%
HEWJ iShares Currency Hedged MSCI Japan ETF
38.99
+1.80%
EYLD Cambria Emerging Shareholder Yield ETF
30.55
+1.80%
XLU The Utilities Select Sector SPDR Fund
77.69
+1.80%
AGNG Global X Aging Population ETF
29.66
+1.78%
FUTY Fidelity MSCI Utilities Index ETF
50.25
+1.78%
RSPU Invesco S&P 500 Equal Weight Utilities ETF
68.41
+1.76%
UTES Virtus Reaves Utilities ETF
64.17
+1.76%
XMVM Invesco S&P MidCap Value with Momentum ETF
49.61
+1.75%
VPU Vanguard Utilities Index Fund ETF Shares
168.34
+1.73%
KIE SPDR S&P Insurance ETF
57.40
+1.72%
YYY Amplify High Income ETF
10.78
+1.70%
HOMZ The Hoya Capital Housing ETF
41.65
+1.69%
FSCS First Trust SMID Capital Strength ETF
33.22
+1.68%
VPC Virtus Private Credit ETF
19.37
+1.68%
FYX First Trust Small Cap Core AlphaDEX Fund
83.81
+1.66%
IAK iShares U.S. Insurance ETF
131.23
+1.66%
CZA Invesco Zacks Mid-Cap ETF
97.85
+1.63%
VPL Vanguard FTSE Pacific Index Fund ETF Shares
71.26
+1.63%
KCE SPDR S&P Capital Markets ETF
118.11
+1.62%
IPKW Invesco International BuyBack Achievers ETF
42.50
+1.60%
DWLD Davis Select Worldwide ETF
35.81
+1.59%
GDXJ VanEck Junior Gold Miners ETF
62.19
+1.58%
FOVL iShares Focused Value Factor ETF
64.70
+1.58%
FSMD Fidelity Small-Mid Multifactor ETF
37.24
+1.58%
FSTA Fidelity MSCI Consumer Staples Index ETF
51.43
+1.58%
VDC Vanguard Consumer Staples Index Fund ETF Shares
220.25
+1.58%
FDL First Trust Morningstar Dividend Leaders Index Fund
40.06
+1.57%
QMOM Alpha Architect U.S. Quantitative Momentum ETF
56.27
+1.57%
IMCV iShares Morningstar Mid-Cap Value ETF
69.53
+1.56%
DON WisdomTree U.S. MidCap Dividend Fund
46.28
+1.56%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
33.31
+1.55%
IPAC iShares Core MSCI Pacific ETF
60.90
+1.55%
PPH VanEck Pharmaceutical ETF
83.28
+1.55%
XMMO Invesco S&P MidCap Momentum ETF
110.52
+1.52%
CDL VictoryShares US Large Cap High Div Volatility Wtd ETF
63.97
+1.52%
RDIV Invesco S&P Ultra Dividend Revenue ETF
44.75
+1.52%
ULVM VictoryShares US Value Momentum ETF
75.63
+1.52%
PFFA Virtus InfraCap U.S. Preferred Stock ETF
19.87
+1.48%
REGL ProShares S&P MidCap 400 Dividend Aristocrats ETF
77.57
+1.48%
KBWP Invesco KBW Property & Casualty Insurance ETF
118.61
+1.47%
PXH Invesco RAFI Emerging Markets ETF
20.74
+1.47%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
27.19
+1.46%
AUSF Global X Adaptive U.S. Factor ETF
41.56
+1.44%
RSPH Invesco S&P 500 Equal Weight Health Care ETF
28.18
+1.44%
GOEX Global X Gold Explorers ETF
40.96
+1.44%
EWC iShares MSCI Canada ETF
40.44
+1.43%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
69.03
+1.43%
MLPX Global X MLP & Energy Infrastructure ETF
58.83
+1.41%
INTF iShares International Equity Factor ETF
30.32
+1.40%
ACWI iShares MSCI ACWI ETF
112.65
+1.40%
IWR iShares Russell Mid-Cap ETF
80.75
+1.39%
IYK iShares US Consumer Staples ETF
71.30
+1.39%
MDYV SPDR S&P 400 Mid Cap Value ETF
71.41
+1.39%
QLD ProShares Ultra QQQ
82.54
+1.39%
EWX SPDR S&P Emerging Markets Small Cap ETF
54.31
+1.38%
IJJ iShares S&P Mid-Cap 400 Value ETF
111.04
+1.38%
SPVM Invesco S&P 500 Value with Momentum ETF
53.96
+1.37%
EMHY iShares J.P. Morgan EM High Yield Bond ETF
37.12
+1.37%
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
47.01
+1.36%
EQWL Invesco S&P 100 Equal Weight ETF
97.86
+1.36%
HTAB Hartford Schroders Tax-Aware Bond ETF
18.69
+1.36%
IVLU iShares Edge MSCI Intl Value Factor ETF
29.17
+1.36%
IXJ iShares Global Healthcare ETF
86.82
+1.35%
EUSC WisdomTree Europe Hedged SmallCap Equity Fund
40.23
+1.35%
FNX First Trust Mid Cap Core AlphaDEX Fund
101.57
+1.35%
FAD First Trust Multi Cap Growth AlphaDEX Fund
124.30
+1.35%
JSMD Janus Henderson Small/Mid Cap Growth Alpha ETF
67.22
+1.34%
KNG FT Cboe Vest S&P 500 Dividend Aristocrats Target Income ETF
48.46
+1.34%
VHT Vanguard Health Care Index Fund ETF Shares
251.42
+1.33%
VBR Vanguard Small-Cap Value Index Fund ETF Shares
173.54
+1.33%
DDIV First Trust Dorsey Wright Momentum & Dividend ETF
35.13
+1.33%
VO Vanguard Mid-Cap Index Fund ETF Shares
246.84
+1.32%
IGF iShares Global Infrastructure ETF
54.52
+1.32%
VTV Vanguard Value Index Fund ETF Shares
163.96
+1.32%
FHLC Fidelity MSCI Health Care Index ETF
64.72
+1.31%