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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 22, 2024	35.33	35.48	35.29	35.48	849,811	+0.26(+0.74%)
Nov 21, 2024	35.18	35.30	35.13	35.22	133,556	-0.01(-0.03%)
Nov 20, 2024	35.13	35.23	35.02	35.23	170,354	-0.06(-0.17%)
Nov 19, 2024	35.13	35.37	35.07	35.29	164,387	-0.06(-0.17%)
Nov 18, 2024	35.13	35.40	35.13	35.35	140,027	+0.24(+0.68%)
Nov 15, 2024	35.13	35.15	35.02	35.11	110,784	+0.01(+0.03%)
Nov 14, 2024	35.23	35.28	35.05	35.10	155,160	-0.06(-0.17%)
Nov 13, 2024	35.35	35.35	35.08	35.16	113,516	-0.15(-0.42%)
Nov 12, 2024	35.61	35.66	35.18	35.31	169,119	-0.62(-1.73%)
Nov 11, 2024	36.00	36.06	35.89	35.93	150,394	-0.06(-0.17%)
Nov 08, 2024	36.09	36.10	35.83	35.99	110,048	-0.46(-1.26%)
Nov 07, 2024	36.30	36.52	36.28	36.45	117,702	+0.66(+1.84%)
Nov 06, 2024	35.78	35.84	35.53	35.79	129,925	-0.48(-1.32%)
Nov 05, 2024	36.10	36.29	36.09	36.27	76,411	+0.35(+0.97%)
Nov 04, 2024	36.02	36.20	35.90	35.92	114,081	+0.03(+0.08%)
Nov 01, 2024	35.97	36.07	35.83	35.89	122,011	-0.07(-0.19%)
Oct 31, 2024	36.02	36.06	35.70	35.96	84,074	-0.10(-0.28%)
Oct 30, 2024	36.02	36.25	35.98	36.06	114,046	+0.02(+0.06%)
Oct 29, 2024	36.07	36.10	35.96	36.04	92,826	-0.20(-0.55%)
Oct 28, 2024	36.11	36.25	36.11	36.24	105,318	+0.25(+0.69%)
Oct 25, 2024	36.14	36.18	35.88	35.99	122,261	-0.15(-0.42%)
Oct 24, 2024	36.17	36.17	35.95	36.14	83,539	+0.17(+0.47%)
Oct 23, 2024	36.04	36.13	35.85	35.97	107,889	-0.47(-1.29%)
Oct 22, 2024	36.44	36.51	36.39	36.44	153,257	-0.19(-0.51%)
Oct 21, 2024	36.91	36.96	36.59	36.62	85,816	-0.48(-1.28%)
Oct 18, 2024	37.12	37.15	37.01	37.10	87,059	+0.20(+0.53%)
Oct 17, 2024	37.05	37.07	36.87	36.90	80,297	-0.14(-0.37%)
Oct 16, 2024	37.03	37.12	37.02	37.04	81,136	+0.12(+0.33%)
Oct 15, 2024	37.19	37.22	36.90	36.92	95,544	-0.33(-0.89%)
Oct 14, 2024	37.11	37.25	37.05	37.25	89,750	-0.03(-0.08%)
Oct 11, 2024	37.10	37.33	37.10	37.28	52,743	+0.11(+0.30%)
Oct 10, 2024	37.05	37.17	37.00	37.17	86,396	-0.09(-0.24%)
Oct 09, 2024	37.18	37.34	37.16	37.26	64,464	-0.07(-0.19%)
Oct 08, 2024	37.35	37.36	37.20	37.33	140,816	-0.18(-0.48%)
Oct 07, 2024	37.60	37.65	37.35	37.51	101,337	-0.20(-0.53%)
Oct 04, 2024	37.57	37.77	37.54	37.71	103,510	+0.31(+0.83%)
Oct 03, 2024	37.45	37.51	37.36	37.40	68,276	-0.38(-1.01%)
Oct 02, 2024	37.82	37.85	37.72	37.78	119,148	-0.24(-0.63%)
Oct 01, 2024	38.33	38.33	37.84	38.02	122,847	-0.13(-0.34%)
Sep 30, 2024	38.33	38.36	38.02	38.15	128,393	+0.02(+0.05%)
Sep 27, 2024	38.37	38.53	38.13	38.13	242,385	-0.37(-0.96%)
Sep 26, 2024	38.37	38.55	38.29	38.50	158,648	+0.97(+2.58%)
Sep 25, 2024	37.88	37.91	37.41	37.53	212,313	-0.27(-0.71%)
Sep 24, 2024	37.71	37.82	37.66	37.80	101,313	+0.17(+0.45%)
Sep 23, 2024	37.50	37.69	37.50	37.63	111,788	+0.20(+0.53%)
Sep 20, 2024	37.56	37.56	37.30	37.43	85,127	-0.40(-1.06%)
Sep 19, 2024	37.79	37.89	37.56	37.83	136,153	+0.60(+1.61%)
Sep 18, 2024	37.40	37.72	37.18	37.23	111,796	-0.07(-0.19%)
Sep 17, 2024	37.47	37.51	37.22	37.30	92,121	-0.12(-0.32%)
Sep 16, 2024	37.27	37.45	37.23	37.42	114,574	+0.26(+0.70%)
Sep 13, 2024	37.11	37.27	37.06	37.16	100,320	+0.23(+0.62%)
Sep 12, 2024	36.62	36.95	36.54	36.93	97,782	+0.28(+0.76%)
Sep 11, 2024	36.49	36.65	36.13	36.65	116,614	+0.05(+0.14%)
Sep 10, 2024	36.60	36.60	36.30	36.60	119,289	+0.10(+0.27%)
Sep 09, 2024	36.47	36.66	36.47	36.50	107,911	+0.33(+0.91%)
Sep 06, 2024	36.75	36.76	36.07	36.17	171,369	-0.63(-1.71%)
Sep 05, 2024	36.88	36.92	36.67	36.80	127,318	+0.13(+0.35%)
Sep 04, 2024	36.51	36.82	36.51	36.67	83,131	+0.04(+0.11%)