Dark

FNDC
Schwab Fundamental International Small Equity ETF
stock NYSE ETF

Market Open

Aug 10, 2026 1:41:55 PM EDT

50.79USD-0.412%(-0.21)59,388

50.75Bid 51.17Ask 0.42Spread

Pre-market

0.00USD-100.000%(-50.43)0

After-hours

Aug 7, 2026 4:10:30 PM EDT

51.00USD-0.010%(-0.01)0

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-10	50.8600	50.900000	50.7900	50.7900	-0.412%	59,388	0.000%
2026-08-07	51.0100	51.120000	50.8600	51.0000	+1.130%	59,955	-0.412%
2026-08-06	50.6500	50.730000	50.4200	50.4300	-0.257%	84,089	+0.714%
2026-08-05	50.7300	50.827300	50.5400	50.5600	+0.384%	65,373	+0.455%
2026-08-04	50.0600	50.440000	50.0200	50.3665	+1.627%	64,764	+0.841%
2026-08-03	49.3700	49.610000	49.2799	49.5600	+0.691%	70,643	+2.482%
2026-07-31	49.3600	49.360000	48.7600	49.2200	-0.726%	82,562	+3.190%
2026-07-30	49.1000	49.680000	48.9564	49.5800	+2.586%	62,743	+2.441%
2026-07-29	48.5700	49.030000	48.1200	48.3300	-0.821%	94,462	+5.090%
2026-07-28	48.5600	48.920000	48.5173	48.7300	-0.266%	80,402	+4.227%
2026-07-27	49.1300	49.170000	48.6800	48.8600	+0.483%	70,778	+3.950%
2026-07-24	48.6800	48.900000	48.5700	48.6250	+0.527%	74,572	+4.452%
2026-07-23	48.3900	48.630000	48.1812	48.3700	-0.718%	69,863	+5.003%
2026-07-22	48.8200	48.890000	48.7200	48.7200	+0.021%	69,951	+4.249%
2026-07-21	48.5700	48.840000	48.3300	48.7100	+1.120%	76,631	+4.270%
2026-07-20	48.4100	48.450000	48.1400	48.1706	-0.700%	64,356	+5.438%
2026-07-17	48.1100	48.545000	48.1100	48.5100	-0.574%	71,843	+4.700%
2026-07-16	48.8000	48.945000	48.6050	48.7900	-0.225%	88,861	+4.099%
2026-07-15	48.7700	49.058701	48.6050	48.9000	+0.431%	117,788	+3.865%
2026-07-14	48.7700	49.049800	48.6900	48.6900	+0.703%	92,628	+4.313%
2026-07-13	48.6900	48.774200	48.2700	48.3500	-1.024%	82,794	+5.047%
2026-07-10	48.8000	49.050000	48.8000	48.8500	+0.742%	79,412	+3.971%
2026-07-09	48.4400	48.610000	48.3200	48.4900	+0.124%	92,803	+4.743%
2026-07-08	48.2400	48.500000	47.9200	48.4300	-0.921%	80,187	+4.873%
2026-07-07	49.2000	49.295000	48.7500	48.8800	-1.133%	77,722	+3.908%
2026-07-06	49.2800	49.479700	49.2500	49.4400	+1.146%	92,246	+2.731%
2026-07-02	49.0400	49.350000	48.6702	48.8800	+0.555%	91,931	+3.908%
2026-07-01	48.4900	48.840000	48.4900	48.6100	+0.103%	143,520	+4.485%
2026-06-30	48.4400	48.590000	48.3301	48.5600	-0.062%	226,387	+4.592%
2026-06-29	48.6000	48.600000	48.2322	48.5900	+0.600%	135,397	+4.528%
2026-06-26	48.0200	48.560000	48.0200	48.3000	-0.433%	107,599	+5.155%
2026-06-25	48.6100	48.685000	48.3250	48.5100	+0.810%	65,709	+4.700%
2026-06-24	48.0300	48.310000	47.9300	48.1200	-0.579%	88,399	+5.549%
2026-06-23	48.4100	48.733100	48.3543	48.4000	-2.222%	125,487	+4.938%
2026-06-22	49.5400	49.650100	49.4500	49.5000	-0.542%	80,518	+2.606%
2026-06-18	49.8900	49.890000	49.6150	49.7700	+0.161%	76,133	+2.049%
2026-06-17	50.3800	50.560200	49.6400	49.6900	-1.213%	216,490	+2.214%
2026-06-16	50.4700	50.660000	50.3000	50.3000	+0.239%	75,979	+0.974%
2026-06-15	50.5000	50.610000	50.1800	50.1800	+0.986%	64,135	+1.216%
2026-06-12	49.6000	49.870100	49.5200	49.6900	+0.343%	88,362	+2.214%
2026-06-11	48.5100	49.580000	48.4150	49.5200	+2.803%	89,427	+2.565%
2026-06-10	48.4600	48.850000	48.1301	48.1700	-1.048%	117,331	+5.439%
2026-06-09	49.1900	49.210000	47.9750	48.6800	+0.188%	106,838	+4.334%
2026-06-08	48.8100	48.940000	48.4850	48.5886	+0.431%	132,622	+4.531%
2026-06-05	49.3500	49.445200	48.2450	48.3800	-2.890%	107,702	+4.981%
2026-06-04	49.7600	49.940000	49.6780	49.8200	+0.423%	73,892	+1.947%
2026-06-03	49.8500	49.860000	49.5450	49.6100	-0.641%	77,950	+2.379%
2026-06-02	49.8100	50.085000	49.8100	49.9300	+0.120%	117,822	+1.722%
2026-06-01	49.8700	50.000000	49.5701	49.8700	-0.934%	140,753	+1.845%
2026-05-29	50.3800	50.523600	50.2300	50.3400	+0.239%	87,804	+0.894%
2026-05-28	49.9400	50.370000	49.7701	50.2200	+0.160%	81,526	+1.135%
2026-05-27	50.3000	50.300000	50.0201	50.1400	-0.772%	72,826	+1.296%
2026-05-26	50.4700	50.649900	50.3800	50.5300	+1.405%	120,179	+0.515%
2026-05-22	49.9400	50.000000	49.7600	49.8300	-0.020%	91,200	+1.927%
2026-05-21	49.3400	49.960000	49.2300	49.8400	+0.484%	77,707	+1.906%
2026-05-20	48.9600	49.730000	48.9400	49.6000	+1.101%	82,422	+2.399%
2026-05-19	49.0600	49.355000	48.8419	49.0600	-0.849%	213,434	+3.526%
2026-05-18	49.6200	49.620000	49.1000	49.4800	+0.345%	126,831	+2.648%
2026-05-15	49.5500	49.562800	49.2600	49.3100	-2.143%	127,800	+3.001%
2026-05-14	50.4700	50.510000	50.2500	50.3900	+0.378%	69,906	+0.794%
2026-05-13	49.9600	50.200000	49.7850	50.2000	+0.642%	109,766	+1.175%
2026-05-12	50.0100	50.070000	49.5800	49.8800	-1.442%	5,591,507	+1.824%
2026-05-11	50.6500	50.829900	50.5300	50.6100	-0.118%	211,627	+0.356%
2026-05-08	50.7000	50.789900	50.5200	50.6700	+1.239%	118,504	+0.237%
2026-05-07	50.8100	50.819900	50.0500	50.0500	-0.989%	132,741	+1.479%
2026-05-06	50.4800	50.680000	50.4100	50.5500	+1.874%	259,181	+0.475%
2026-05-05	49.4400	49.720000	49.3900	49.6200	+1.141%	104,574	+2.358%
2026-05-04	49.3600	49.540000	48.8700	49.0600	-0.949%	237,101	+3.526%
2026-05-01	49.6500	49.860000	49.4701	49.5300	-0.161%	158,130	+2.544%
2026-04-30	49.2000	49.680000	49.0400	49.6100	+2.331%	121,524	+2.379%
2026-04-29	48.9000	48.900000	48.3300	48.4800	-1.102%	83,521	+4.765%
2026-04-28	49.0100	49.179900	48.7901	49.0200	-0.102%	85,130	+3.611%
2026-04-27	49.2100	49.290000	48.9800	49.0700	-0.163%	90,884	+3.505%
2026-04-24	48.9200	49.150000	48.7300	49.1500	+0.986%	114,472	+3.337%
2026-04-23	49.0400	49.190000	48.2600	48.6700	-0.956%	124,015	+4.356%
2026-04-22	49.3000	49.329900	49.0400	49.1400	+0.676%	85,107	+3.358%
2026-04-21	49.6200	49.760000	48.8100	48.8100	-1.811%	106,709	+4.057%
2026-04-20	49.7200	49.785000	49.6048	49.7100	-0.798%	99,037	+2.173%
2026-04-17	50.2200	50.510000	50.0300	50.1100	+1.388%	92,207	+1.357%
2026-04-16	49.5700	49.615000	49.2800	49.4240	+0.069%	85,535	+2.764%
2026-04-15	49.4600	49.460000	49.2117	49.3900	-0.212%	94,158	+2.835%
2026-04-14	49.3200	49.570000	49.2487	49.4950	+0.969%	102,877	+2.616%
2026-04-13	48.3700	49.127000	48.3004	49.0200	+0.471%	111,869	+3.611%
2026-04-10	48.9600	49.100000	48.6700	48.7900	+0.062%	126,791	+4.099%
2026-04-09	48.4100	49.045000	48.3300	48.7600	-0.490%	85,068	+4.163%
2026-04-08	49.0600	49.110000	48.5993	49.0000	+4.100%	150,636	+3.653%
2026-04-07	46.8500	47.150000	46.3404	47.0700	-0.275%	126,704	+7.903%
2026-04-06	46.9600	47.230000	46.8700	47.2000	+1.049%	220,789	+7.606%
2026-04-02	45.9200	46.980000	45.9200	46.7100	-0.659%	99,701	+8.735%
2026-04-01	47.1100	47.435000	46.8850	47.0200	+1.424%	125,795	+8.018%
2026-03-31	45.5100	46.390000	45.3400	46.3600	+3.183%	190,835	+9.556%
2026-03-30	45.3000	45.385000	44.7300	44.9300	-0.111%	115,785	+13.043%
2026-03-27	45.2600	45.500000	44.8900	44.9800	-0.663%	140,716	+12.917%
2026-03-26	45.7700	46.095000	45.2800	45.2800	-2.013%	122,948	+12.169%
2026-03-25	46.4200	46.480000	46.0361	46.2100	+1.227%	94,130	+9.911%
2026-03-24	45.3600	45.910000	45.2850	45.6500	-0.306%	325,404	+11.260%
2026-03-23	45.6600	46.300000	45.3500	45.7900	+2.050%	258,023	+10.919%
2026-03-20	45.9400	45.940000	44.6500	44.8700	-2.520%	126,460	+13.194%
2026-03-19	45.2900	46.260000	45.2400	46.0300	-0.152%	429,386	+10.341%
2026-03-18	46.5800	46.650000	46.0500	46.1000	-1.158%	155,629	+10.174%
2026-03-17	46.7400	46.845000	46.5730	46.6400	+0.539%	125,368	+8.898%
2026-03-16	46.1900	46.540000	46.0953	46.3900	+1.577%	92,834	+9.485%
2026-03-13	46.3000	46.445000	45.5600	45.6700	-1.254%	176,213	+11.211%
2026-03-12	46.5600	46.607500	46.0796	46.2500	-1.992%	156,771	+9.816%
2026-03-11	47.0800	47.290000	46.7950	47.1900	-0.127%	140,679	+7.629%
2026-03-10	47.5200	48.000000	47.1800	47.2500	+0.276%	188,250	+7.492%
2026-03-09	46.2800	47.290000	45.8900	47.1200	+0.064%	219,661	+7.789%
2026-03-06	46.7500	47.265000	46.5900	47.0900	-0.633%	141,517	+7.857%
2026-03-05	47.6700	47.890000	46.9100	47.3900	-1.660%	222,768	+7.175%
2026-03-04	47.8600	48.300000	47.6300	48.1900	+0.125%	336,971	+5.395%
2026-03-03	47.7600	48.320000	47.0591	48.1300	-3.139%	252,305	+5.527%
2026-03-02	49.5500	49.800000	49.3786	49.6900	-1.662%	133,532	+2.214%
2026-02-27	50.5200	50.690000	50.3900	50.5300	+0.139%	172,729	+0.515%
2026-02-26	50.3700	50.460000	50.0600	50.4600	+0.040%	97,663	+0.654%
2026-02-25	50.3200	50.510000	50.2800	50.4400	+0.638%	106,966	+0.694%
2026-02-24	49.8900	50.160000	49.8008	50.1200	+0.401%	123,645	+1.337%
2026-02-23	50.1300	50.220000	49.8150	49.9200	-0.617%	236,074	+1.743%
2026-02-20	49.7500	50.230000	49.7000	50.2300	+0.783%	116,751	+1.115%
2026-02-19	49.6300	49.840000	49.5200	49.8400	+0.302%	99,824	+1.906%
2026-02-18	49.7200	49.899900	49.5100	49.6900	+0.242%	117,303	+2.214%
2026-02-17	49.4500	49.760000	49.0600	49.5700	-0.422%	122,839	+2.461%
2026-02-13	49.5400	49.780000	49.2281	49.7800	+0.242%	139,202	+2.029%
2026-02-12	50.2100	50.210000	49.5400	49.6600	-0.720%	160,751	+2.275%
2026-02-11	49.9400	50.045000	49.6000	50.0200	+0.928%	221,731	+1.539%
2026-02-10	49.6500	49.790000	49.5600	49.5600	+0.548%	211,225	+2.482%
2026-02-09	48.8700	49.290000	48.8600	49.2900	+1.902%	105,410	+3.043%
2026-02-06	47.9700	48.420000	47.9700	48.3700	+1.896%	179,584	+5.003%
2026-02-05	47.6400	47.896400	47.4350	47.4700	-1.063%	136,606	+6.994%
2026-02-04	48.2800	48.366400	47.7800	47.9800	+0.440%	163,169	+5.857%
2026-02-03	47.6400	47.872500	47.4300	47.7700	+0.738%	148,471	+6.322%
2026-02-02	47.1600	47.423100	47.1600	47.4200	-0.063%	191,955	+7.107%
2026-01-30	47.7600	47.855000	47.2558	47.4500	-1.474%	109,899	+7.039%
2026-01-29	48.3500	48.419900	47.5950	48.1600	+0.208%	200,494	+5.461%
2026-01-28	48.0800	48.085000	47.6650	48.0600	-0.373%	192,304	+5.680%
2026-01-27	47.9800	48.320000	47.9800	48.2400	+1.196%	116,411	+5.286%
2026-01-26	47.8100	47.870000	47.6100	47.6700	+0.570%	122,916	+6.545%
2026-01-23	47.0300	47.479900	46.9408	47.4000	+0.744%	111,000	+7.152%
2026-01-22	47.0300	47.189900	46.9200	47.0500	+1.009%	252,324	+7.949%
2026-01-21	46.4000	46.690000	46.2099	46.5800	+1.151%	206,392	+9.038%
2026-01-20	46.2000	46.290000	45.9550	46.0500	-0.840%	158,273	+10.293%
2026-01-16	46.5100	46.530000	46.2562	46.4400	+0.498%	129,473	+9.367%
2026-01-15	46.3100	46.370000	46.1651	46.2100	+0.173%	107,767	+9.911%
2026-01-14	46.0500	46.150000	45.9809	46.1300	+0.721%	113,397	+10.102%
2026-01-13	45.9700	45.980700	45.7600	45.8000	-0.758%	110,247	+10.895%
2026-01-12	46.0500	46.170000	45.9956	46.1500	+0.479%	135,544	+10.054%
2026-01-09	45.7400	45.930000	45.7100	45.9300	+0.812%	179,532	+10.581%
2026-01-08	45.3700	45.580000	45.3700	45.5600	-0.066%	84,342	+11.479%
2026-01-07	45.6900	45.690000	45.5079	45.5900	+0.262%	162,752	+11.406%
2026-01-06	45.3600	45.515000	45.3400	45.4707	+0.333%	109,074	+11.698%
2026-01-05	44.9600	45.366000	44.9500	45.3200	+0.823%	149,464	+12.070%
2026-01-02	44.9100	44.975000	44.7400	44.9500	+0.898%	143,065	+12.992%
2025-12-31	44.6900	44.744100	44.5500	44.5500	-0.591%	93,029	+14.007%
2025-12-30	44.8900	44.989700	44.8100	44.8150	-0.043%	82,797	+13.333%
2025-12-29	44.7600	44.889900	44.7101	44.8343	-0.102%	82,823	+13.284%
2025-12-26	44.7600	44.880000	44.7200	44.8800	+0.045%	65,707	+13.168%
2025-12-24	44.8200	44.870000	44.7410	44.8600	+0.313%	60,837	+13.219%
2025-12-23	44.6600	44.740000	44.5700	44.7200	+0.562%	94,784	+13.573%
2025-12-22	44.3500	44.500000	44.3088	44.4700	+0.497%	104,413	+14.212%
2025-12-19	44.2100	44.390000	44.2100	44.2500	+0.295%	112,641	+14.780%
2025-12-18	44.1200	44.290500	43.9758	44.1200	+0.685%	79,954	+15.118%
2025-12-17	43.9900	44.150000	43.7721	43.8200	-0.545%	103,179	+15.906%
2025-12-16	44.2100	44.310000	44.0600	44.0600	-0.497%	468,373	+15.275%
2025-12-15	44.4200	44.460000	44.1800	44.2800	+0.682%	154,017	+14.702%
2025-12-12	44.2900	44.330000	43.8600	43.9800	-0.362%	95,313	+15.484%
2025-12-11	43.9700	44.240000	43.9700	44.1400	-2.946%	153,091	+15.066%
2025-12-10	45.0900	45.595000	45.0628	45.4800	+0.753%	138,136	+11.675%
2025-12-09	45.2000	45.310000	45.1200	45.1400	-0.044%	94,480	+12.517%
2025-12-08	45.3700	45.370000	45.1300	45.1600	-0.375%	87,527	+12.467%
2025-12-05	45.3100	45.440000	45.2200	45.3300	+0.376%	116,547	+12.045%
2025-12-04	45.2700	45.311000	45.1200	45.1600	-0.133%	106,358	+12.467%
2025-12-03	44.9900	45.250000	44.9900	45.2200	+0.567%	156,837	+12.318%
2025-12-02	44.9900	45.041400	44.8300	44.9650	-0.255%	85,962	+12.955%
2025-12-01	45.0700	45.215000	44.9711	45.0800	-0.332%	88,200	+12.666%
2025-11-28	45.0100	45.270000	45.0100	45.2300	+0.825%	38,279	+12.293%
2025-11-26	44.4900	44.940000	44.4900	44.8600	+0.968%	75,654	+13.219%
2025-11-25	44.0100	44.456400	43.9504	44.4300	+0.977%	93,090	+14.315%
2025-11-24	43.6700	44.000000	43.6604	44.0000	+0.756%	104,540	+15.432%
2025-11-21	43.4100	43.800000	43.2350	43.6700	+1.676%	179,754	+16.304%
2025-11-20	43.8000	43.858500	42.9500	42.9500	-1.400%	150,628	+18.254%
2025-11-19	43.6200	43.815000	43.4050	43.5600	0.000%	143,254	+16.598%
2025-11-18	43.5200	43.732500	43.3701	43.5600	-1.067%	146,454	+16.598%
2025-11-17	44.3300	44.510000	43.8900	44.0300	-1.101%	73,898	+15.353%
2025-11-14	44.2500	44.675000	44.2500	44.5200	+0.045%	95,016	+14.084%
2025-11-13	44.9400	45.007800	44.4600	44.5000	-0.802%	115,641	+14.135%
2025-11-12	44.7100	44.956900	44.7100	44.8600	+0.538%	95,799	+13.219%
2025-11-11	44.5900	44.670000	44.5101	44.6200	+0.090%	84,694	+13.828%
2025-11-10	44.4100	44.600000	44.3100	44.5800	+1.238%	138,702	+13.930%
2025-11-07	43.7200	44.035000	43.5700	44.0350	+0.399%	111,795	+15.340%
2025-11-06	44.0200	44.080000	43.7299	43.8600	-0.352%	74,795	+15.800%
2025-11-05	43.8100	44.084800	43.8100	44.0150	+0.445%	165,743	+15.392%
2025-11-04	43.9700	44.098200	43.8100	43.8200	-1.061%	118,182	+15.906%
2025-11-03	44.2700	44.349600	44.1650	44.2900	0.000%	137,377	+14.676%
2025-10-31	44.3500	44.400000	44.1400	44.2900	-0.360%	97,713	+14.676%
2025-10-30	44.4000	44.588600	44.3900	44.4500	-0.426%	154,737	+14.263%
2025-10-29	44.9200	44.971900	44.4700	44.6400	-0.712%	103,673	+13.777%
2025-10-28	44.9100	45.050000	44.8212	44.9600	-0.355%	87,721	+12.967%
2025-10-27	45.1700	45.180000	45.0600	45.1200	+0.524%	103,636	+12.566%
2025-10-24	44.8900	44.950000	44.8400	44.8850	+0.257%	73,914	+13.156%
2025-10-23	44.6200	44.849900	44.6200	44.7700	+1.015%	98,930	+13.447%
2025-10-22	44.3000	44.484800	44.1700	44.3200	+0.453%	91,110	+14.598%
2025-10-21	44.2300	44.280000	44.0737	44.1200	-0.898%	88,900	+15.118%
2025-10-20	44.4300	44.589900	44.4006	44.5200	+0.678%	111,623	+14.084%
2025-10-17	44.0300	44.250000	43.9943	44.2200	+0.045%	95,736	+14.858%
2025-10-16	44.2500	44.385000	44.0850	44.2000	+0.057%	119,905	+14.910%
2025-10-15	44.1000	44.280800	43.9600	44.1750	+0.695%	89,121	+14.975%
2025-10-14	43.4000	43.960000	43.4000	43.8700	+0.309%	113,367	+15.774%
2025-10-13	43.6300	43.830000	43.6300	43.7350	+0.749%	100,539	+16.131%
2025-10-10	43.9900	44.034000	43.2901	43.4100	-1.876%	181,394	+17.001%
2025-10-09	44.7100	44.710000	44.1703	44.2400	-0.696%	99,959	+14.806%
2025-10-08	44.5400	44.579300	44.4272	44.5500	-0.246%	83,185	+14.007%
2025-10-07	44.8700	44.870000	44.5000	44.6600	-0.711%	170,386	+13.726%
2025-10-06	44.9200	45.090000	44.9094	44.9800	+0.022%	199,341	+12.917%
2025-10-03	44.8400	45.040000	44.8400	44.9700	+0.852%	245,762	+12.942%
2025-10-02	44.7000	44.714200	44.4195	44.5900	-0.045%	81,356	+13.904%
2025-10-01	44.5900	44.732800	44.5586	44.6100	+0.225%	69,616	+13.853%
2025-09-30	44.4600	44.580000	44.3802	44.5100	+0.056%	92,222	+14.109%
2025-09-29	44.4200	44.510000	44.4100	44.4850	+0.372%	106,572	+14.173%
2025-09-26	44.1800	44.380000	44.1674	44.3200	+0.544%	90,374	+14.598%
2025-09-25	44.1100	44.160000	43.9300	44.0800	-0.721%	130,728	+15.222%
2025-09-24	44.5800	44.620000	44.4000	44.4000	-0.871%	102,700	+14.392%
2025-09-23	44.9700	45.110000	44.7900	44.7900	-0.245%	81,059	+13.396%
2025-09-22	44.7900	44.990000	44.7000	44.9000	+0.335%	76,424	+13.118%
2025-09-19	44.8000	44.820000	44.6600	44.7500	-0.511%	83,906	+13.497%
2025-09-18	44.8600	45.060000	44.7487	44.9800	-0.222%	123,991	+12.917%
2025-09-17	45.0800	45.415000	44.9000	45.0800	-0.133%	91,881	+12.666%
2025-09-16	45.1500	45.265300	45.0301	45.1400	-0.155%	82,350	+12.517%
2025-09-15	45.0700	45.210000	44.9501	45.2100	+0.915%	156,510	+12.342%
2025-09-12	44.8100	44.880000	44.7000	44.8000	-0.599%	151,883	+13.371%
2025-09-11	44.7300	45.070000	44.7300	45.0700	+1.258%	91,215	+12.691%
2025-09-10	44.6100	44.700000	44.4761	44.5100	0.000%	87,178	+14.109%
2025-09-09	44.5600	44.595000	44.4400	44.5100	-0.291%	120,749	+14.109%
2025-09-08	44.5400	44.675500	44.4105	44.6400	+1.087%	121,928	+13.777%
2025-09-05	44.2500	44.410000	44.0444	44.1600	+0.891%	97,878	+15.014%
2025-09-04	43.6100	43.799000	43.5910	43.7700	+0.390%	73,014	+16.038%
2025-09-03	43.4600	43.645300	43.4600	43.6000	+0.207%	93,861	+16.491%
2025-09-02	43.1600	43.511400	43.1550	43.5100	-0.956%	126,178	+16.732%
2025-08-29	43.8900	43.960000	43.8100	43.9300	-0.272%	97,911	+15.616%
2025-08-28	44.0700	44.130000	43.9758	44.0500	+0.410%	154,889	+15.301%
2025-08-27	43.6200	43.924500	43.6064	43.8700	-0.386%	140,769	+15.774%
2025-08-26	43.9300	44.040000	43.8934	44.0400	+0.159%	84,817	+15.327%
2025-08-25	44.2400	44.306000	43.9402	43.9700	-1.169%	118,668	+15.511%
2025-08-22	43.8500	44.514200	43.7984	44.4900	+1.901%	170,683	+14.160%
2025-08-21	43.6300	43.713700	43.5351	43.6600	-0.137%	114,494	+16.331%
2025-08-20	43.6900	43.787100	43.6353	43.7200	+0.137%	121,770	+16.171%
2025-08-19	43.8300	43.900000	43.6600	43.6600	-0.114%	109,384	+16.331%
2025-08-18	43.6700	43.710800	43.5750	43.7100	+0.183%	158,607	+16.198%
2025-08-15	43.7000	43.759900	43.6300	43.6300	+0.299%	172,534	+16.411%
2025-08-14	43.5000	43.580000	43.4066	43.5000	-0.617%	86,890	+16.759%
2025-08-13	43.7400	43.787500	43.6857	43.7700	+0.275%	193,118	+16.038%
2025-08-12	43.3200	43.694300	43.3200	43.6500	+0.808%	105,045	+16.357%
2025-08-11	43.3400	43.410000	43.2101	43.3000	-0.414%	124,502	+17.298%
2025-08-08	43.3800	43.540000	43.3793	43.4800	+0.346%	187,432	+16.812%
2025-08-07	43.4200	43.455000	43.1500	43.3300	+0.814%	245,036	+17.217%
2025-08-06	42.8500	43.050000	42.8500	42.9800	+0.821%	288,693	+18.171%
2025-08-05	42.6100	42.720000	42.5163	42.6300	+0.212%	98,966	+19.141%
2025-08-04	42.4100	42.546500	42.3900	42.5400	+1.431%	179,793	+19.394%
2025-08-01	42.0100	42.039100	41.7700	41.9400	+0.095%	183,945	+21.102%
2025-07-31	42.0600	42.120000	41.7900	41.9000	-0.664%	565,407	+21.217%
2025-07-30	42.3600	42.420000	42.0200	42.1800	-0.542%	142,036	+20.413%
2025-07-29	42.4500	42.535000	42.3700	42.4100	+0.024%	94,087	+19.759%
2025-07-28	42.6100	42.639700	42.3396	42.4000	-1.578%	105,057	+19.788%
2025-07-25	42.8500	43.080000	42.8250	43.0800	-0.070%	127,102	+17.897%
2025-07-24	43.1600	43.270000	43.0709	43.1100	-0.577%	610,755	+17.815%
2025-07-23	43.0900	43.396400	43.0308	43.3600	+1.641%	317,527	+17.136%
2025-07-22	42.4800	42.775000	42.4290	42.6600	+0.353%	545,734	+19.058%
2025-07-21	42.4100	42.650000	42.4000	42.5100	+0.950%	153,871	+19.478%
2025-07-18	42.4000	42.400000	42.1100	42.1100	-0.308%	156,236	+20.613%
2025-07-17	42.0500	42.289900	42.0500	42.2400	+0.261%	122,985	+20.241%
2025-07-16	41.9700	42.156800	41.8300	42.1300	+0.238%	123,126	+20.555%
2025-07-15	42.4400	42.440000	41.9650	42.0300	-0.685%	127,589	+20.842%
2025-07-14	42.2400	42.380000	42.2400	42.3200	+0.142%	137,565	+20.014%
2025-07-11	42.3600	42.363400	42.2102	42.2600	-0.775%	118,546	+20.185%
2025-07-10	42.4800	42.590000	42.3744	42.5900	+0.094%	109,822	+19.253%
2025-07-09	42.4100	42.553600	42.3138	42.5500	+0.901%	115,435	+19.365%
2025-07-08	42.0000	42.235000	41.9491	42.1700	+0.861%	152,446	+20.441%
2025-07-07	42.0400	42.130000	41.7150	41.8100	-1.275%	146,724	+21.478%
2025-07-03	42.2900	42.440600	42.2900	42.3500	+0.237%	125,783	+19.929%
2025-07-02	42.0600	42.290000	42.0045	42.2500	+0.309%	120,473	+20.213%
2025-07-01	42.1800	42.270000	42.0856	42.1200	+0.166%	183,169	+20.584%
2025-06-30	41.9700	42.130000	41.8500	42.0500	+0.526%	182,223	+20.785%
2025-06-27	41.7900	42.020000	41.7350	41.8300	+0.384%	270,947	+21.420%
2025-06-26	41.5600	41.740000	41.5093	41.6700	+1.288%	136,484	+21.886%
2025-06-25	41.1200	41.195000	41.0333	41.1400	-0.796%	122,096	+23.456%
2025-06-24	41.3200	41.499000	41.2450	41.4700	+1.196%	150,401	+22.474%
2025-06-23	40.4000	40.980000	40.4000	40.9800	+0.986%	115,465	+23.939%
2025-06-20	40.9300	40.930000	40.5800	40.5800	-0.564%	151,430	+25.160%
2025-06-18	40.8400	41.110000	40.7560	40.8100	+0.196%	122,016	+24.455%
2025-06-17	41.0500	41.080000	40.6900	40.7300	-1.045%	102,308	+24.699%
2025-06-16	41.2700	41.469500	41.1400	41.1600	+0.685%	90,283	+23.397%
2025-06-13	40.8600	41.100000	40.8210	40.8800	-1.137%	100,698	+24.242%
2025-06-12	41.2500	41.409900	41.2500	41.3500	+0.731%	135,743	+22.830%
2025-06-11	41.0700	41.219900	41.0335	41.0500	+0.342%	159,271	+23.727%
2025-06-10	41.0300	41.099200	40.8600	40.9100	-0.073%	131,681	+24.151%
2025-06-09	40.8000	41.050000	40.8000	40.9400	+0.196%	90,916	+24.060%
2025-06-06	40.8500	40.899900	40.6800	40.8600	+0.344%	106,188	+24.302%
2025-06-05	40.9100	40.964600	40.7200	40.7200	-0.269%	145,505	+24.730%
2025-06-04	40.6700	40.880000	40.6600	40.8300	+1.039%	1,763,525	+24.394%
2025-06-03	40.3900	40.512200	40.3300	40.4100	-0.664%	125,196	+25.687%
2025-06-02	40.4200	40.740000	40.3787	40.6800	+1.119%	347,675	+24.853%
2025-05-30	40.2800	40.280000	39.9700	40.2300	+0.050%	157,485	+26.249%
2025-05-29	40.2600	40.260100	40.0500	40.2100	+0.450%	123,240	+26.312%
2025-05-28	40.0100	40.100000	39.9400	40.0300	-0.547%	496,540	+26.880%
2025-05-27	40.2700	40.270000	40.1500	40.2500	+1.080%	219,889	+26.186%
2025-05-23	39.4600	39.879800	39.4300	39.8200	+1.066%	252,334	+27.549%
2025-05-22	39.4700	39.554000	39.3600	39.4000	-0.329%	109,346	+28.909%
2025-05-21	39.8700	39.940000	39.5300	39.5300	-0.653%	258,071	+28.485%
2025-05-20	39.6600	39.790000	39.6000	39.7900	+0.201%	149,746	+27.645%
2025-05-19	39.4000	39.710000	39.3600	39.7100	+0.659%	943,853	+27.902%
2025-05-16	39.3500	39.450000	39.2250	39.4500	+0.510%	339,563	+28.745%
2025-05-15	39.1100	39.320000	39.0499	39.2500	+0.874%	695,156	+29.401%
2025-05-14	39.1100	39.182000	38.7900	38.9100	-0.205%	1,710,373	+30.532%
2025-05-13	38.8500	39.060000	38.7834	38.9900	+0.438%	168,413	+30.264%
2025-05-12	38.9500	38.950000	38.6750	38.8200	+0.155%	165,724	+30.835%
2025-05-09	38.8600	38.860000	38.6648	38.7600	+0.728%	126,478	+31.037%
2025-05-08	38.7600	38.760000	38.4800	38.4800	-0.182%	101,790	+31.991%
2025-05-07	38.6200	38.690000	38.4250	38.5500	-0.388%	107,117	+31.751%
2025-05-06	38.5500	38.800000	38.5500	38.7000	+0.311%	259,054	+31.240%
2025-05-05	38.6700	38.670000	38.5100	38.5800	+0.390%	146,779	+31.649%
2025-05-02	38.4800	38.529200	38.3350	38.4300	+1.559%	140,474	+32.162%
2025-05-01	38.0400	38.040000	37.7800	37.8400	-0.421%	146,782	+34.223%
2025-04-30	37.8100	38.093000	37.6971	38.0000	0.000%	132,095	+33.658%
2025-04-29	37.9800	38.070000	37.8801	38.0000	+0.185%	160,248	+33.658%
2025-04-28	37.6300	37.971100	37.6300	37.9300	+0.824%	162,174	+33.905%
2025-04-25	37.4100	37.660000	37.3498	37.6200	0.000%	94,209	+35.008%
2025-04-24	37.2900	37.640000	37.2800	37.6200	+1.156%	536,450	+35.008%
2025-04-23	37.5400	37.580000	37.1102	37.1900	-0.027%	170,111	+36.569%
2025-04-22	37.3100	37.460000	37.1200	37.2000	+1.307%	17,490,737	+36.532%
2025-04-21	37.0000	37.020000	36.5000	36.7200	+0.082%	448,204	+38.317%
2025-04-17	36.8000	36.825000	36.6000	36.6900	+1.019%	940,750	+38.430%
2025-04-16	36.5400	36.630000	36.2507	36.3200	+0.083%	290,683	+39.840%
2025-04-15	36.1800	36.408500	36.1800	36.2900	+0.304%	481,950	+39.956%
2025-04-14	35.9600	36.281400	35.8801	36.1800	+1.288%	295,601	+40.381%
2025-04-11	35.1500	35.750000	35.0200	35.7200	+2.791%	134,408	+42.189%
2025-04-10	34.8200	34.830000	34.0936	34.7500	-1.138%	133,255	+46.158%
2025-04-09	33.1300	35.320000	33.0300	35.1500	+6.612%	486,392	+44.495%
2025-04-08	34.3100	34.310000	32.7382	32.9700	0.000%	393,814	+54.049%
2025-04-07	32.8400	34.347600	32.6100	32.9700	-2.542%	384,894	+54.049%
2025-04-04	34.6000	34.635000	33.6300	33.8300	-5.344%	343,345	+50.133%
2025-04-03	36.1200	36.220000	35.7104	35.7400	-1.516%	170,212	+42.110%
2025-04-02	36.0000	36.359900	36.0000	36.2900	0.000%	120,110	+39.956%
2025-04-01	36.2300	36.430000	36.1097	36.2900	+0.249%	204,212	+39.956%
2025-03-31	36.1200	36.294500	35.9400	36.2000	-1.039%	299,846	+40.304%
2025-03-28	36.7700	36.805000	36.5500	36.5800	-1.001%	175,483	+38.846%
2025-03-27	36.8500	36.983900	36.8000	36.9500	+0.163%	181,140	+37.456%
2025-03-26	37.0600	37.110000	36.7800	36.8900	-0.860%	204,891	+37.680%
2025-03-25	37.1700	37.240000	37.0800	37.2100	+0.568%	137,754	+36.496%
2025-03-24	36.9500	37.004000	36.8400	37.0000	+0.190%	167,463	+37.270%
2025-03-21	36.9600	37.032500	36.9100	36.9300	-0.512%	141,177	+37.530%
2025-03-20	36.9900	37.195000	36.9811	37.1200	-0.855%	146,948	+36.827%
2025-03-19	37.2500	37.580000	37.1914	37.4400	+0.134%	111,921	+35.657%
2025-03-18	37.3400	37.418200	37.2101	37.3900	-0.027%	109,824	+35.838%
2025-03-17	37.1400	37.460000	37.1400	37.4000	+0.945%	104,411	+35.802%
2025-03-14	36.7900	37.060000	36.7504	37.0500	+1.758%	267,884	+37.085%
2025-03-13	36.4500	36.570000	36.3193	36.4100	-0.438%	134,016	+39.495%
2025-03-12	36.5900	36.635000	36.3874	36.5700	+0.855%	216,902	+38.884%
2025-03-11	36.4200	36.449900	36.0964	36.2600	-0.412%	146,966	+40.072%
2025-03-10	36.5900	36.735200	36.1900	36.4100	-2.071%	254,416	+39.495%
2025-03-07	36.7800	37.180000	36.7400	37.1800	+1.336%	281,823	+36.606%
2025-03-06	36.7900	36.970000	36.6150	36.6900	-0.190%	188,116	+38.430%
2025-03-05	36.4400	36.885000	36.4400	36.7600	+2.339%	273,466	+38.166%
2025-03-04	35.7200	36.190000	35.4007	35.9200	-0.083%	161,825	+41.398%
2025-03-03	36.2600	36.300000	35.8101	35.9500	+0.616%	249,043	+41.280%
2025-02-28	35.6400	35.740000	35.4200	35.7300	-0.251%	147,266	+42.149%
2025-02-27	36.1500	36.150000	35.8100	35.8200	-0.940%	119,596	+41.792%
2025-02-26	36.2200	36.410000	36.1260	36.1600	-0.055%	163,728	+40.459%
2025-02-25	36.2500	36.270000	36.0300	36.1800	+0.668%	121,265	+40.381%
2025-02-24	36.0900	36.170000	35.9300	35.9400	-0.167%	171,232	+41.319%
2025-02-21	36.2700	36.300000	35.9400	36.0000	-0.690%	105,300	+41.083%
2025-02-20	36.2300	36.270000	36.1105	36.2500	+0.277%	82,845	+40.110%
2025-02-19	36.0700	36.150000	35.9650	36.1500	-0.495%	93,678	+40.498%

.dark-mode .MCdK1N{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .MCdK1N{ color: #333333; background-color: white; border: 2px solid #333333; }FNDCSchwab Fundamental International Small Equity ETFstock NYSE ETF

FNDC
Schwab Fundamental International Small Equity ETF
stock NYSE ETF