Quantcast

Schwab Fundamental International Large Company Index ETF Historical Stock Prices

(ETF)
FNDF 
$26.43
*  
0.02
0.08%
Get FNDF Alerts
*Delayed - data as of Jan. 16, 2019  -  Find a broker to begin trading FNDF now


Community Rating:
View:    FNDF Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 16-OCT-2018 TO 16-JAN-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 26.38 26.476 26.37 26.43 389,656
01/16/2019 26.37 26.476 26.37 26.43 389,656
01/15/2019 26.3 26.4307 26.27 26.41 299,519
01/14/2019 26.16 26.36 26.16 26.26 490,256
01/11/2019 26.32 26.42 26.261 26.34 503,602
01/10/2019 26.34 26.5298 26.3069 26.51 349,737
01/09/2019 26.34 26.45 26.26 26.43 448,918
01/08/2019 26.18 26.22 26.0327 26.11 498,295
01/07/2019 25.86 26.08 25.8048 25.973 702,668
01/04/2019 25.47 25.91 25.47 25.85 349,162
01/03/2019 25.17 25.2033 24.9841 25.06 503,980
01/02/2019 24.89 25.22 24.8855 25.22 563,737
12/31/2018 25.32 25.3344 25.1345 25.22 1,550,079
12/28/2018 25.3 25.3 25.1 25.22 2,749,724
12/27/2018 24.69 25.02 24.5079 24.99 2,159,196
12/26/2018 24.49 25.02 24.345 24.99 1,793,799
12/24/2018 24.69 24.77 24.38 24.38 2,068,246
12/21/2018 24.97 25.1 24.6621 24.7 4,706,987
12/20/2018 25.28 25.37 25.06 25.13 3,371,658
12/19/2018 25.6 25.78 25.18 25.28 879,741
12/18/2018 25.61 25.69 25.4299 25.5 4,944,165
12/17/2018 25.69 25.73 25.39 25.46 3,001,363
12/14/2018 25.75 25.86 25.68 25.68 1,909,968
12/13/2018 26.1 26.1621 26 26.03 1,621,713
12/12/2018 26.06 26.22 26.01 26.07 1,761,935
12/11/2018 26.75 26.78 26.4001 26.53 656,244
12/10/2018 26.6 26.641 26.24 26.5 2,250,201
12/07/2018 27.02 27.17 26.69 26.72 554,862
12/06/2018 26.79 27.015 26.51 26.98 3,925,520
12/04/2018 27.84 27.84 27.22 27.27 570,116
12/03/2018 28 28.0444 27.8632 27.96 452,354
11/30/2018 27.56 27.64 27.51 27.63 467,370
11/29/2018 27.67 27.81 27.63 27.7 391,027
11/28/2018 27.51 27.87 27.3961 27.84 413,564
11/27/2018 27.45 27.5167 27.36 27.51 765,212
11/26/2018 27.52 27.6481 27.511 27.57 433,699
11/23/2018 27.16 27.25 27.16 27.16 1,016,129
11/21/2018 27.37 27.5699 27.35 27.42 455,052
11/20/2018 27.24 27.3222 27.04 27.07 2,716,640
11/19/2018 27.737 27.78 27.514 27.59 391,026
11/16/2018 27.6 27.7999 27.5947 27.75 314,347
11/15/2018 27.44 27.77 27.34 27.73 1,822,694
11/14/2018 27.81 27.84 27.49 27.62 307,688
11/13/2018 27.58 27.8 27.5262 27.56 851,783
11/12/2018 27.81 27.835 27.51 27.51 1,399,137
11/09/2018 27.98 28.02 27.86 27.98 409,458
11/08/2018 28.34 28.4132 28.12 28.16 325,867
11/07/2018 28.36 28.44 28.26 28.42 358,064
11/06/2018 28.01 28.1199 27.96 28.1 249,605
11/05/2018 27.99 28.06 27.8961 27.98 526,279
11/02/2018 28.14 28.1718 27.79 27.91 326,114
11/01/2018 27.83 27.97 27.75 27.97 337,543
10/31/2018 27.68 27.8 27.604 27.62 402,141
10/30/2018 27.21 27.4534 27.15 27.44 755,499
10/29/2018 27.53 27.58 26.93 27.17 592,567
10/26/2018 27.03 27.38 26.8572 27.18 870,185
10/25/2018 27.29 27.5186 27.204 27.41 769,634
10/24/2018 27.67 27.72 27.07 27.07 639,411
10/23/2018 27.65 27.95 27.51 27.84 3,439,226
10/22/2018 28.25 28.2717 28.03 28.08 1,218,034
10/19/2018 28.25 28.4286 28.21 28.29 368,787
10/18/2018 28.45 28.487 28.01 28.15 530,366
10/17/2018 28.63 28.668 28.4242 28.53 312,476
10/16/2018 28.61 28.8154 28.6 28.77 347,829
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio