Schwab Fundamental Intl Small Co. ETF (NY: FNDC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 19, 2024	33.97	34.09	33.89	33.98	130,754	-0.06(-0.18%)
Apr 18, 2024	34.09	34.23	33.97	34.04	160,861	+0.07(+0.21%)
Apr 17, 2024	34.04	34.08	33.81	33.97	158,909	-0.02(-0.06%)
Apr 16, 2024	34.00	34.10	33.87	33.99	149,931	-0.39(-1.13%)
Apr 15, 2024	34.87	34.87	34.35	34.38	142,789	-0.18(-0.52%)
Apr 12, 2024	34.83	34.92	34.52	34.56	113,962	-0.62(-1.76%)
Apr 11, 2024	35.19	35.20	34.85	35.18	146,310	+0.22(+0.63%)
Apr 10, 2024	35.06	35.15	34.85	34.96	165,626	-0.59(-1.66%)
Apr 09, 2024	35.62	35.67	35.39	35.55	130,918	+0.09(+0.25%)
Apr 08, 2024	35.46	35.53	35.42	35.46	136,156	+0.21(+0.60%)
Apr 05, 2024	35.14	35.34	35.09	35.25	121,425	+0.14(+0.40%)
Apr 04, 2024	35.57	35.58	35.06	35.11	114,203	-0.22(-0.62%)
Apr 03, 2024	35.06	35.39	35.06	35.33	131,462	+0.27(+0.77%)
Apr 02, 2024	35.07	35.10	34.98	35.06	164,507	-0.32(-0.90%)
Apr 01, 2024	35.48	35.62	35.30	35.38	154,359	-0.09(-0.25%)
Mar 28, 2024	35.43	35.51	35.42	35.47	170,211	-0.11(-0.31%)
Mar 27, 2024	35.44	35.62	35.42	35.58	156,061	+0.27(+0.76%)
Mar 26, 2024	35.38	35.43	35.31	35.31	170,450	+0.06(+0.17%)
Mar 25, 2024	35.19	35.30	35.19	35.25	185,902	-0.05(-0.14%)
Mar 22, 2024	35.39	35.39	35.25	35.30	148,992	-0.10(-0.28%)
Mar 21, 2024	35.44	35.48	35.37	35.40	121,757	-0.04(-0.11%)
Mar 20, 2024	34.99	35.45	34.98	35.44	146,215	+0.45(+1.29%)
Mar 19, 2024	34.87	35.07	34.84	34.99	135,723	-0.01(-0.03%)
Mar 18, 2024	35.09	35.10	34.96	35.00	127,073	+0.01(+0.03%)
Mar 15, 2024	34.94	35.03	34.87	34.99	100,565	+0.05(+0.14%)
Mar 14, 2024	35.19	35.22	34.84	34.94	146,215	-0.19(-0.54%)
Mar 13, 2024	35.08	35.21	35.07	35.13	174,362	-0.08(-0.23%)
Mar 12, 2024	35.03	35.21	34.91	35.21	208,287	+0.24(+0.69%)
Mar 11, 2024	34.94	35.00	34.86	34.97	200,477	-0.25(-0.71%)
Mar 08, 2024	35.35	35.44	35.19	35.22	182,392	+0.02(+0.06%)
Mar 07, 2024	35.12	35.24	35.06	35.20	271,510	+0.30(+0.86%)
Mar 06, 2024	34.86	35.03	34.83	34.90	248,322	+0.48(+1.39%)
Mar 05, 2024	34.51	34.61	34.33	34.42	129,647	-0.03(-0.09%)
Mar 04, 2024	34.45	34.51	34.40	34.45	156,537	-0.23(-0.66%)
Mar 01, 2024	34.46	34.70	34.34	34.68	158,648	+0.30(+0.87%)
Feb 29, 2024	34.48	34.52	34.24	34.38	142,320	+0.10(+0.29%)
Feb 28, 2024	34.22	34.36	34.22	34.28	135,712	-0.21(-0.61%)
Feb 27, 2024	34.40	34.49	34.40	34.49	211,938	+0.11(+0.32%)
Feb 26, 2024	34.43	34.43	34.31	34.38	155,401	-0.10(-0.29%)
Feb 23, 2024	34.47	34.53	34.42	34.48	152,306	+0.01(+0.03%)
Feb 22, 2024	34.45	34.50	34.36	34.47	227,327	+0.28(+0.82%)
Feb 21, 2024	34.12	34.21	34.09	34.19	148,071	+0.03(+0.09%)
Feb 20, 2024	34.15	34.23	34.08	34.16	216,027	+0.09(+0.26%)
Feb 16, 2024	33.97	34.18	33.94	34.07	143,677	+0.03(+0.09%)
Feb 15, 2024	33.81	34.06	33.81	34.04	156,799	+0.27(+0.80%)
Feb 14, 2024	33.62	33.81	33.60	33.77	171,825	+0.41(+1.23%)
Feb 13, 2024	33.62	33.66	33.26	33.36	494,912	-0.76(-2.23%)
Feb 12, 2024	34.00	34.22	34.00	34.12	161,848	+0.19(+0.56%)
Feb 09, 2024	33.84	33.96	33.76	33.93	140,924	+0.07(+0.21%)
Feb 08, 2024	33.88	33.88	33.71	33.86	204,494	-0.11(-0.32%)
Feb 07, 2024	34.01	34.04	33.92	33.97	193,961	+0.02(+0.06%)
Feb 06, 2024	33.75	33.95	33.71	33.95	186,077	+0.23(+0.68%)
Feb 05, 2024	33.82	33.83	33.62	33.72	158,760	-0.35(-1.03%)
Feb 02, 2024	34.06	34.08	33.90	34.07	131,813	-0.26(-0.76%)