Dark

FNDF
Schwab Fundamental International Equity ETF
stock NYSE ETF

Market Open

Aug 6, 2026 2:25:14 PM EDT

54.69USD+0.064%(+0.04)1,082,670

54.67Bid 54.69Ask 0.02Spread

Pre-market

Aug 3, 2026 9:18:30 AM EDT

54.90USD+0.421%(+0.23)0

After-hours

Aug 5, 2026 4:11:30 PM EDT

54.40USD-0.457%(-0.25)0

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-06	54.6800	54.880000	54.610000	54.6900	+0.110%	1,082,670	0.000%
2026-08-05	54.9300	54.990000	54.630000	54.6300	-0.073%	1,283,868	+0.110%
2026-08-04	54.3900	54.770000	54.300000	54.6700	+1.054%	1,712,256	+0.037%
2026-08-03	53.9200	54.115000	53.809300	54.1000	+0.167%	1,186,425	+1.091%
2026-07-31	54.1100	54.260000	53.530000	54.0100	-0.589%	1,362,168	+1.259%
2026-07-30	53.6100	54.370000	53.560000	54.3300	+2.839%	2,484,035	+0.663%
2026-07-29	53.0300	53.635000	52.610000	52.8300	-0.189%	1,746,160	+3.521%
2026-07-28	52.6100	53.090000	52.595000	52.9300	-0.283%	1,208,755	+3.325%
2026-07-27	53.2900	53.390000	52.815000	53.0800	+0.264%	1,153,104	+3.033%
2026-07-24	52.9700	53.240000	52.860000	52.9400	0.000%	1,342,577	+3.306%
2026-07-23	52.8800	53.205000	52.750000	52.9400	-0.861%	1,519,323	+3.306%
2026-07-22	53.4500	53.605000	53.375000	53.4000	+0.319%	934,503	+2.416%
2026-07-21	52.8900	53.309100	52.720000	53.2300	+1.565%	1,198,439	+2.743%
2026-07-20	52.7300	52.820000	52.360500	52.4100	-0.626%	1,239,440	+4.350%
2026-07-17	52.3500	52.870000	52.265900	52.7400	-0.170%	1,990,976	+3.697%
2026-07-16	52.7900	53.070000	52.670000	52.8300	-0.826%	1,353,611	+3.521%
2026-07-15	53.2000	53.365000	52.840600	53.2700	+0.207%	1,226,247	+2.666%
2026-07-14	53.2100	53.465000	53.113802	53.1600	+1.084%	1,570,806	+2.878%
2026-07-13	52.7600	52.910000	52.510000	52.5900	-0.960%	1,358,393	+3.993%
2026-07-10	52.9600	53.160000	52.760000	53.1000	+0.625%	1,068,457	+2.994%
2026-07-09	52.6300	52.885000	52.615400	52.7700	+0.190%	1,228,638	+3.638%
2026-07-08	52.2900	52.700000	52.020100	52.6700	-0.585%	1,008,928	+3.835%
2026-07-07	53.2500	53.400000	52.835000	52.9800	-1.027%	952,605	+3.228%
2026-07-06	53.2900	53.549000	53.235000	53.5300	+1.498%	1,404,383	+2.167%
2026-07-02	52.8400	53.230000	52.365000	52.7400	+1.131%	1,868,243	+3.697%
2026-07-01	52.0500	52.389000	52.050000	52.1500	-1.156%	1,548,614	+4.871%
2026-06-30	52.5700	52.810000	52.500400	52.7600	+0.304%	1,757,787	+3.658%
2026-06-29	52.5500	52.610000	52.078000	52.6000	+0.057%	1,316,938	+3.973%
2026-06-26	52.4700	52.850000	52.418600	52.5700	-0.624%	1,182,029	+4.033%
2026-06-25	52.9500	53.120000	52.553600	52.9000	+1.089%	1,024,657	+3.384%
2026-06-24	52.3900	52.510000	52.120000	52.3300	-0.589%	1,193,795	+4.510%
2026-06-23	52.6200	53.005000	52.500000	52.6400	-2.609%	1,443,438	+3.894%
2026-06-22	53.8900	54.175000	53.880300	54.0500	-0.129%	1,223,542	+1.184%
2026-06-18	54.1800	54.235000	53.990000	54.1200	+0.483%	1,477,935	+1.053%
2026-06-17	54.6000	54.745000	53.740000	53.8600	-1.011%	1,073,060	+1.541%
2026-06-16	54.6000	54.799700	54.345000	54.4100	-0.293%	1,171,054	+0.515%
2026-06-15	54.7700	54.790000	54.505000	54.5700	+0.869%	1,014,822	+0.220%
2026-06-12	53.7700	54.240000	53.570000	54.1000	+0.390%	1,022,786	+1.091%
2026-06-11	52.8400	53.965000	52.625000	53.8900	+3.416%	1,395,442	+1.485%
2026-06-10	52.4800	52.920000	52.070000	52.1100	-1.456%	1,149,072	+4.951%
2026-06-09	53.6200	53.650000	51.970000	52.8800	-0.320%	1,605,858	+3.423%
2026-06-08	53.2500	53.400000	52.945000	53.0500	+0.856%	1,756,498	+3.091%
2026-06-05	53.7800	53.930000	52.475000	52.6000	-3.822%	1,757,930	+3.973%
2026-06-04	54.4900	54.769900	54.355000	54.6900	-0.201%	913,953	0.000%
2026-06-03	55.0000	55.096900	54.747700	54.8000	-0.671%	2,270,567	-0.201%
2026-06-02	54.7000	55.170000	54.700000	55.1700	+0.657%	1,432,870	-0.870%
2026-06-01	54.4900	54.975000	54.290000	54.8100	+0.791%	1,553,710	-0.219%
2026-05-29	54.5500	54.680000	54.305000	54.3800	+0.314%	1,583,175	+0.570%
2026-05-28	53.8200	54.355000	53.702000	54.2100	+0.222%	1,368,405	+0.885%
2026-05-27	54.1800	54.239900	53.880000	54.0900	-0.405%	1,375,621	+1.109%
2026-05-26	54.2000	54.445000	54.150000	54.3100	+1.761%	1,068,818	+0.700%
2026-05-22	53.5000	53.610000	53.325000	53.3700	-0.522%	1,160,029	+2.473%
2026-05-21	53.0500	53.780000	52.900000	53.6500	+0.789%	1,595,440	+1.938%
2026-05-20	52.5300	53.320000	52.490000	53.2300	+1.313%	1,281,412	+2.743%
2026-05-19	52.4100	52.870000	52.220000	52.5400	-0.756%	1,218,090	+4.092%
2026-05-18	52.9800	53.050000	52.530000	52.9400	+0.704%	1,538,542	+3.306%
2026-05-15	52.6700	52.710000	52.390000	52.5700	-1.977%	1,017,771	+4.033%
2026-05-14	53.6900	53.780000	53.575000	53.6300	+0.131%	1,039,275	+1.977%
2026-05-13	53.2200	53.580000	53.111000	53.5600	+1.152%	1,526,758	+2.110%
2026-05-12	52.9000	53.035000	52.529900	52.9500	-1.010%	4,000,546	+3.286%
2026-05-11	53.3900	53.585000	53.390000	53.4900	+0.375%	1,213,333	+2.243%
2026-05-08	53.0400	53.300000	53.000100	53.2900	+1.757%	1,457,606	+2.627%
2026-05-07	53.2800	53.280000	52.330000	52.3700	-1.653%	1,461,156	+4.430%
2026-05-06	53.1200	53.310000	53.000000	53.2500	+2.266%	3,056,769	+2.704%
2026-05-05	51.7300	52.160000	51.660100	52.0700	+1.640%	3,384,651	+5.032%
2026-05-04	51.5300	51.729900	51.050100	51.2300	-1.043%	1,198,494	+6.754%
2026-05-01	51.8300	52.130000	51.740000	51.7700	-0.174%	1,159,512	+5.640%
2026-04-30	51.2800	51.985100	51.180500	51.8600	+2.470%	1,343,087	+5.457%
2026-04-29	50.8850	50.910000	50.405000	50.6100	-0.628%	1,274,912	+8.062%
2026-04-28	50.9900	51.090000	50.745000	50.9300	-0.059%	1,070,296	+7.383%
2026-04-27	51.2100	51.310000	50.950000	50.9600	-0.176%	1,553,665	+7.319%
2026-04-24	50.9800	51.150000	50.820000	51.0500	+0.236%	1,221,462	+7.130%
2026-04-23	51.1600	51.350000	50.415000	50.9300	-0.702%	1,547,589	+7.383%
2026-04-22	51.3200	51.340000	51.116100	51.2900	+0.845%	1,367,843	+6.629%
2026-04-21	51.6200	51.660000	50.795000	50.8600	-1.853%	1,759,159	+7.530%
2026-04-20	51.7200	51.830000	51.500000	51.8200	-0.327%	1,117,952	+5.538%
2026-04-17	52.0300	52.329900	51.880000	51.9900	+0.814%	1,119,550	+5.193%
2026-04-16	51.6800	51.750000	51.420800	51.5700	+0.194%	1,460,023	+6.050%
2026-04-15	51.5500	51.550000	51.345000	51.4700	-0.503%	1,031,801	+6.256%
2026-04-14	51.5600	51.800000	51.450000	51.7300	+0.564%	1,252,519	+5.722%
2026-04-13	50.7000	51.465000	50.650000	51.4400	+0.508%	1,340,688	+6.318%
2026-04-10	51.2800	51.390000	51.005000	51.1800	+0.059%	781,717	+6.858%
2026-04-09	50.8100	51.365000	50.715000	51.1500	-0.389%	1,184,050	+6.921%
2026-04-08	51.3500	51.400000	50.960000	51.3500	+3.445%	1,454,200	+6.504%
2026-04-07	49.3400	49.680000	48.890000	49.6400	+0.060%	1,324,092	+10.173%
2026-04-06	49.3400	49.698000	49.340000	49.6100	+0.792%	1,407,385	+10.240%
2026-04-02	48.5100	49.440000	48.470000	49.2200	-0.525%	1,327,646	+11.113%
2026-04-01	49.5200	49.815000	49.275000	49.4800	+1.124%	1,435,756	+10.530%
2026-03-31	48.1100	48.965823	47.915000	48.9300	+2.946%	1,349,859	+11.772%
2026-03-30	47.8900	48.040000	47.320000	47.5300	+0.295%	1,843,567	+15.064%
2026-03-27	47.5800	47.910000	47.265000	47.3900	-0.504%	2,032,985	+15.404%
2026-03-26	48.0100	48.420000	47.610000	47.6300	-1.915%	2,037,286	+14.823%
2026-03-25	48.6800	48.830000	48.320000	48.5600	+1.061%	988,363	+12.624%
2026-03-24	47.6500	48.355000	47.610000	48.0500	-0.518%	1,807,638	+13.819%
2026-03-23	47.9600	48.760000	47.785000	48.3000	+2.396%	2,066,561	+13.230%
2026-03-20	48.3300	48.449900	46.950000	47.1700	-3.002%	1,416,156	+15.942%
2026-03-19	47.7800	48.860000	47.684000	48.6300	-0.021%	2,032,143	+12.461%
2026-03-18	49.1100	49.250000	48.601900	48.6400	-1.339%	1,893,876	+12.438%
2026-03-17	49.4100	49.595100	49.230000	49.3000	+0.694%	1,112,844	+10.933%
2026-03-16	48.7200	49.100000	48.619900	48.9600	+2.064%	1,299,570	+11.703%
2026-03-13	48.5700	48.810000	47.890000	47.9700	-0.929%	1,503,237	+14.009%
2026-03-12	48.7600	48.789900	48.205000	48.4200	-1.845%	2,045,623	+12.949%
2026-03-11	49.0600	49.430000	48.945000	49.3300	+0.285%	1,592,313	+10.866%
2026-03-10	49.3900	50.050000	49.145000	49.1900	+0.081%	2,120,295	+11.181%
2026-03-09	47.9200	49.230000	47.520000	49.1500	+0.779%	2,673,983	+11.272%
2026-03-06	48.1800	48.935000	48.010000	48.7700	-0.571%	3,022,859	+12.139%
2026-03-05	49.4400	49.695000	48.540000	49.0500	-2.466%	2,681,966	+11.498%
2026-03-04	49.8200	50.435000	49.660000	50.2900	+0.903%	2,489,651	+8.749%
2026-03-03	49.1900	50.090000	48.600000	49.8400	-3.895%	3,087,457	+9.731%
2026-03-02	51.5700	52.060000	51.490000	51.8600	-1.706%	2,737,340	+5.457%
2026-02-27	52.6700	52.935000	52.580000	52.7600	+0.190%	2,487,515	+3.658%
2026-02-26	52.6800	52.770000	52.270000	52.6600	+0.152%	2,796,303	+3.855%
2026-02-25	52.4900	52.675000	52.360000	52.5800	+1.096%	2,021,150	+4.013%
2026-02-24	51.8000	52.120000	51.740000	52.0100	+0.600%	1,829,180	+5.153%
2026-02-23	51.7800	52.020000	51.540000	51.7000	-0.270%	1,828,628	+5.783%
2026-02-20	51.3100	51.840000	51.285000	51.8400	+0.836%	2,381,273	+5.498%
2026-02-19	51.0850	51.410000	51.015000	51.4100	+0.195%	1,229,135	+6.380%
2026-02-18	51.2800	51.535000	51.180000	51.3100	+0.254%	1,481,029	+6.587%
2026-02-17	50.9900	51.292800	50.635000	51.1800	-0.486%	1,997,716	+6.858%
2026-02-13	51.0700	51.475000	50.767400	51.4300	+0.547%	1,348,840	+6.339%
2026-02-12	51.6600	51.760000	50.990000	51.1500	-0.544%	1,695,733	+6.921%
2026-02-11	51.2100	51.530000	50.980000	51.4300	+1.320%	2,177,507	+6.339%
2026-02-10	50.8900	50.899900	50.730000	50.7600	+0.415%	1,580,461	+7.742%
2026-02-09	50.1700	50.635000	50.080000	50.5500	+1.201%	1,640,024	+8.190%
2026-02-06	49.4600	49.960000	49.422500	49.9500	+2.252%	1,503,797	+9.489%
2026-02-05	48.9500	49.250000	48.779400	48.8500	-1.651%	1,708,907	+11.955%
2026-02-04	50.0000	50.165000	49.475000	49.6700	+0.710%	3,296,081	+10.107%
2026-02-03	48.9800	49.337300	48.875000	49.3200	+1.148%	2,052,752	+10.888%
2026-02-02	48.4200	48.780000	48.410000	48.7600	+0.412%	1,823,307	+12.162%
2026-01-30	48.9000	48.960000	48.330000	48.5600	-1.120%	2,167,228	+12.624%
2026-01-29	49.3100	49.400000	48.557500	49.1100	+0.821%	2,232,126	+11.362%
2026-01-28	48.7900	48.825000	48.430000	48.7100	-0.612%	2,897,766	+12.277%
2026-01-27	48.6700	49.079600	48.670000	49.0100	+1.702%	2,022,679	+11.589%
2026-01-26	48.3000	48.385000	48.140000	48.1900	+0.354%	2,930,783	+13.488%
2026-01-23	47.5800	48.030000	47.515000	48.0200	+0.692%	1,571,562	+13.890%
2026-01-22	47.5900	47.779100	47.528400	47.6900	+0.358%	2,509,177	+14.678%
2026-01-21	47.0800	47.620000	47.025100	47.5200	+1.756%	2,179,482	+15.088%
2026-01-20	46.7400	46.955000	46.570000	46.7000	-1.080%	1,571,267	+17.109%
2026-01-16	47.2100	47.220000	46.990000	47.2100	+0.127%	1,105,233	+15.844%
2026-01-15	47.2100	47.299900	47.115000	47.1500	-0.021%	1,700,357	+15.992%
2026-01-14	46.9400	47.160000	46.940000	47.1600	+1.072%	1,287,828	+15.967%
2026-01-13	46.7800	46.780000	46.551800	46.6600	-0.384%	1,133,060	+17.210%
2026-01-12	46.6900	46.845000	46.620000	46.8400	+0.645%	1,088,519	+16.759%
2026-01-09	46.4100	46.570000	46.350000	46.5400	+0.911%	1,263,798	+17.512%
2026-01-08	45.8700	46.166000	45.870000	46.1200	0.000%	1,386,186	+18.582%
2026-01-07	46.3000	46.310000	46.060000	46.1200	-0.518%	968,783	+18.582%
2026-01-06	46.3900	46.460000	46.300000	46.3600	+0.130%	1,295,810	+17.968%
2026-01-05	46.0000	46.340000	45.930100	46.3000	+0.893%	1,560,828	+18.121%
2026-01-02	45.8300	45.920000	45.660000	45.8900	+1.504%	1,175,532	+19.176%
2025-12-31	45.4400	45.440000	45.205000	45.2100	-0.572%	1,111,877	+20.969%
2025-12-30	45.5000	45.596900	45.440000	45.4700	+0.265%	1,912,054	+20.277%
2025-12-29	45.3200	45.400000	45.230000	45.3500	+0.044%	1,908,779	+20.595%
2025-12-26	45.3200	45.330000	45.189300	45.3300	+0.265%	1,735,871	+20.649%
2025-12-24	45.2100	45.230000	45.135000	45.2100	+0.266%	1,008,655	+20.969%
2025-12-23	45.0500	45.100000	44.990000	45.0900	+0.580%	1,571,935	+21.291%
2025-12-22	44.7900	44.866000	44.714500	44.8300	+0.336%	1,769,849	+21.994%
2025-12-19	44.6300	44.814000	44.600100	44.6800	+0.540%	1,469,731	+22.404%
2025-12-18	44.6000	44.690100	44.385000	44.4400	+0.407%	2,217,655	+23.065%
2025-12-17	44.4500	44.576900	44.250000	44.2600	-0.383%	2,324,970	+23.565%
2025-12-16	44.6200	44.630000	44.290000	44.4300	-0.759%	4,086,710	+23.093%
2025-12-15	44.9200	44.920000	44.638400	44.7700	+0.629%	2,430,159	+22.158%
2025-12-12	44.7900	44.790000	44.312600	44.4900	-0.514%	1,280,367	+22.927%
2025-12-11	44.5900	44.795000	44.520000	44.7200	-2.465%	2,326,576	+22.294%
2025-12-10	45.4000	45.904200	45.363900	45.8500	+1.169%	1,689,411	+19.280%
2025-12-09	45.4400	45.540000	45.300000	45.3200	-0.088%	1,781,522	+20.675%
2025-12-08	45.5600	45.560000	45.304500	45.3600	-0.242%	1,828,956	+20.569%
2025-12-05	45.5600	45.670000	45.424500	45.4700	+0.154%	983,524	+20.277%
2025-12-04	45.5200	45.535000	45.329800	45.4000	+0.309%	2,093,308	+20.463%
2025-12-03	45.0400	45.265600	45.020000	45.2600	+0.645%	1,360,044	+20.835%
2025-12-02	45.0700	45.070000	44.820000	44.9700	+0.357%	2,882,108	+21.614%
2025-12-01	44.8900	45.040000	44.785000	44.8100	-0.289%	2,726,410	+22.049%
2025-11-28	44.7900	44.955000	44.725000	44.9400	+0.290%	789,393	+21.696%
2025-11-26	44.5100	44.880000	44.480000	44.8100	+1.151%	1,603,553	+22.049%
2025-11-25	43.9800	44.340000	43.880000	44.3000	+1.211%	1,448,468	+23.454%
2025-11-24	43.5700	43.825000	43.504200	43.7700	+0.275%	2,076,497	+24.949%
2025-11-21	43.3200	43.760000	43.210000	43.6500	+1.559%	2,303,923	+25.292%
2025-11-20	43.8000	43.870000	42.960000	42.9800	-1.331%	1,703,504	+27.245%
2025-11-19	43.6400	43.800000	43.393500	43.5600	-0.434%	1,958,386	+25.551%
2025-11-18	43.6100	43.885000	43.460000	43.7500	-1.063%	1,600,778	+25.006%
2025-11-17	44.4700	44.649900	44.065000	44.2200	-1.273%	2,414,503	+23.677%
2025-11-14	44.5300	44.888200	44.505900	44.7900	0.000%	2,349,782	+22.103%
2025-11-13	45.1700	45.255000	44.750000	44.7900	-0.863%	1,831,669	+22.103%
2025-11-12	45.0500	45.247900	45.000100	45.1800	+0.668%	1,869,559	+21.049%
2025-11-11	44.7100	44.965000	44.710000	44.8800	+0.741%	1,601,216	+21.858%
2025-11-10	44.3600	44.597000	44.245000	44.5500	+1.181%	1,733,557	+22.761%
2025-11-07	43.6700	44.030000	43.545800	44.0300	+0.502%	1,852,536	+24.211%
2025-11-06	43.9000	43.969900	43.666300	43.8100	-0.091%	1,763,594	+24.835%
2025-11-05	43.5900	43.920000	43.568000	43.8500	+0.712%	1,374,336	+24.721%
2025-11-04	43.5100	43.746200	43.470000	43.5400	-1.292%	914,193	+25.609%
2025-11-03	44.1400	44.160000	43.945000	44.1100	+0.136%	842,450	+23.985%
2025-10-31	44.1100	44.110000	43.880000	44.0500	-0.023%	899,782	+24.154%
2025-10-30	43.9900	44.219400	43.951000	44.0600	-0.519%	1,021,405	+24.126%
2025-10-29	44.5300	44.570000	44.080000	44.2900	-0.293%	2,692,502	+23.482%
2025-10-28	44.3300	44.549900	44.246500	44.4200	-0.067%	1,907,868	+23.120%
2025-10-27	44.4200	44.450000	44.340000	44.4500	+0.725%	1,254,041	+23.037%
2025-10-24	44.1200	44.160000	44.040000	44.1300	+0.341%	761,929	+23.929%
2025-10-23	43.9300	44.035000	43.860000	43.9800	+0.503%	803,335	+24.352%
2025-10-22	43.6800	43.859900	43.566500	43.7600	+0.344%	1,176,698	+24.977%
2025-10-21	43.7800	43.780000	43.590000	43.6100	-0.886%	841,194	+25.407%
2025-10-20	43.8200	44.025000	43.820000	44.0000	+0.686%	907,678	+24.295%
2025-10-17	43.5200	43.720000	43.440100	43.7000	+0.414%	1,015,406	+25.149%
2025-10-16	43.6100	43.745900	43.370000	43.5200	+0.415%	1,327,984	+25.666%
2025-10-15	43.2700	43.429900	43.065000	43.3400	+0.791%	1,292,376	+26.188%
2025-10-14	42.5800	43.130000	42.545000	43.0000	+0.397%	944,665	+27.186%
2025-10-13	42.6700	42.885000	42.655000	42.8300	+1.133%	657,584	+27.691%
2025-10-10	43.0700	43.118200	42.324200	42.3500	-1.990%	1,105,012	+29.138%
2025-10-09	43.6800	43.680000	43.120100	43.2100	-0.803%	1,044,242	+26.568%
2025-10-08	43.5600	43.609100	43.430000	43.5600	+0.161%	2,596,179	+25.551%
2025-10-07	43.7400	43.740000	43.460000	43.4900	-0.730%	1,030,212	+25.753%
2025-10-06	43.7900	43.905000	43.729900	43.8100	+0.183%	900,555	+24.835%
2025-10-03	43.5900	43.805000	43.590000	43.7300	+0.946%	842,550	+25.063%
2025-10-02	43.4300	43.442500	43.079900	43.3200	+0.069%	775,267	+26.247%
2025-10-01	43.2300	43.359900	43.185000	43.2900	+0.768%	1,009,781	+26.334%
2025-09-30	42.7800	43.005000	42.750000	42.9600	+0.047%	757,415	+27.304%
2025-09-29	42.9600	42.968100	42.849900	42.9400	+0.257%	1,124,677	+27.364%
2025-09-26	42.7500	42.850000	42.720000	42.8300	+0.493%	7,262,748	+27.691%
2025-09-25	42.6600	42.670000	42.450000	42.6200	-0.397%	3,557,888	+28.320%
2025-09-24	42.8300	42.950000	42.765000	42.7900	-0.488%	772,910	+27.810%
2025-09-23	43.1300	43.210000	42.954200	43.0000	+0.093%	1,023,714	+27.186%
2025-09-22	42.8300	43.000000	42.724500	42.9600	+0.468%	927,114	+27.304%
2025-09-19	42.8300	42.850000	42.690000	42.7600	-0.512%	760,279	+27.900%
2025-09-18	42.9100	43.035000	42.760000	42.9800	+0.023%	1,272,376	+27.245%
2025-09-17	42.9800	43.345000	42.790000	42.9700	-0.417%	1,352,355	+27.275%
2025-09-16	43.1300	43.205000	43.014500	43.1500	+0.046%	1,623,670	+26.744%
2025-09-15	43.0600	43.130000	42.945000	43.1300	+0.724%	695,889	+26.803%
2025-09-12	42.8300	42.877400	42.722200	42.8200	-0.488%	952,987	+27.721%
2025-09-11	42.7100	43.035000	42.700000	43.0300	+1.104%	814,832	+27.097%
2025-09-10	42.5900	42.686000	42.504600	42.5600	+0.165%	1,892,196	+28.501%
2025-09-09	42.4900	42.600000	42.430000	42.4900	-0.328%	1,472,935	+28.713%
2025-09-08	42.5400	42.640000	42.370100	42.6300	+1.019%	1,666,396	+28.290%
2025-09-05	42.3700	42.480000	42.105000	42.2000	+0.404%	1,684,127	+29.597%
2025-09-04	41.8800	42.046800	41.820000	42.0300	+0.647%	914,512	+30.121%
2025-09-03	41.7300	41.821200	41.670000	41.7600	+0.048%	2,197,941	+30.963%
2025-09-02	41.5300	41.790000	41.484500	41.7400	-0.690%	2,076,760	+31.025%
2025-08-29	41.9600	42.070000	41.935000	42.0300	-0.521%	2,192,171	+30.121%
2025-08-28	42.2200	42.270000	42.110000	42.2500	+0.452%	870,793	+29.444%
2025-08-27	41.8000	42.080000	41.772100	42.0600	-0.166%	1,904,414	+30.029%
2025-08-26	42.0400	42.160000	42.010000	42.1300	-0.213%	700,562	+29.812%
2025-08-25	42.5600	42.600000	42.200000	42.2200	-1.263%	2,330,650	+29.536%
2025-08-22	42.2400	42.830000	42.190000	42.7600	+1.568%	1,603,493	+27.900%
2025-08-21	42.0600	42.135000	41.975000	42.1000	-0.402%	808,346	+29.905%
2025-08-20	42.2100	42.290100	42.131900	42.2700	+0.380%	2,139,021	+29.383%
2025-08-19	42.2400	42.290100	42.070000	42.1100	+0.095%	1,545,113	+29.874%
2025-08-18	42.0200	42.070000	41.925000	42.0700	-0.237%	1,455,733	+29.998%
2025-08-15	42.1800	42.270000	42.120100	42.1700	+0.548%	1,687,265	+29.689%
2025-08-14	41.8000	41.950000	41.750000	41.9400	-0.285%	933,408	+30.401%
2025-08-13	41.9500	42.070000	41.900100	42.0600	+0.502%	1,918,302	+30.029%
2025-08-12	41.5000	41.869900	41.470000	41.8500	+1.258%	912,813	+30.681%
2025-08-11	41.3800	41.429900	41.250000	41.3300	-0.290%	1,494,418	+32.325%
2025-08-08	41.3500	41.530000	41.292000	41.4500	+0.827%	1,716,485	+31.942%
2025-08-07	41.1900	41.239000	40.950000	41.1100	+0.710%	839,648	+33.033%
2025-08-06	40.7800	40.858000	40.730000	40.8200	+0.765%	862,006	+33.978%
2025-08-05	40.4700	40.550000	40.335000	40.5100	+0.347%	923,344	+35.004%
2025-08-04	40.3200	40.395500	40.240000	40.3700	+1.178%	895,026	+35.472%
2025-08-01	39.9000	39.990000	39.670000	39.9000	-0.275%	1,379,038	+37.068%
2025-07-31	40.1100	40.195000	39.880000	40.0100	-0.867%	1,422,217	+36.691%
2025-07-30	40.5900	40.610000	40.190000	40.3600	-0.811%	1,814,351	+35.505%
2025-07-29	40.7400	40.740000	40.580000	40.6900	-0.025%	972,196	+34.406%
2025-07-28	40.8900	40.890200	40.605000	40.7000	-1.453%	1,002,044	+34.373%
2025-07-25	41.0800	41.300000	41.010100	41.3000	-0.073%	870,303	+32.421%
2025-07-24	41.4400	41.545000	41.325000	41.3300	-0.840%	959,103	+32.325%
2025-07-23	41.2600	41.680000	41.216000	41.6800	+2.610%	1,027,579	+31.214%
2025-07-22	40.3800	40.646700	40.335000	40.6200	+0.769%	1,116,231	+34.638%
2025-07-21	40.2200	40.510000	40.215300	40.3100	+0.825%	1,079,034	+35.674%
2025-07-18	40.2600	40.260000	39.933300	39.9800	-0.299%	810,945	+36.793%
2025-07-17	39.9200	40.119900	39.870000	40.1000	+0.150%	755,935	+36.384%
2025-07-16	39.8700	40.045000	39.710100	40.0400	+0.426%	930,947	+36.588%
2025-07-15	40.3000	40.330000	39.845000	39.8700	-1.067%	975,845	+37.171%
2025-07-14	40.2500	40.337300	40.200000	40.3000	-0.025%	942,990	+35.707%
2025-07-11	40.3000	40.370000	40.210000	40.3100	-0.690%	1,242,331	+35.674%
2025-07-10	40.4400	40.600000	40.370000	40.5900	+0.123%	771,723	+34.738%
2025-07-09	40.4800	40.540000	40.333300	40.5400	+0.645%	828,837	+34.904%
2025-07-08	39.9700	40.300000	39.955000	40.2800	+1.104%	937,490	+35.775%
2025-07-07	40.1000	40.170000	39.745000	39.8400	-1.630%	1,006,881	+37.274%
2025-07-03	40.4900	40.600000	40.450000	40.5000	+0.173%	603,977	+35.037%
2025-07-02	40.1500	40.430000	40.074000	40.4300	+0.697%	1,106,853	+35.271%
2025-07-01	40.0300	40.200000	39.969300	40.1500	+0.325%	1,113,332	+36.214%
2025-06-30	39.9000	40.049900	39.815000	40.0200	+0.075%	1,638,208	+36.657%
2025-06-27	39.9700	40.120000	39.815000	39.9900	+0.730%	961,182	+36.759%
2025-06-26	39.5900	39.740000	39.530000	39.7000	+1.172%	1,261,363	+37.758%
2025-06-25	39.2300	39.285000	39.130000	39.2400	-0.984%	1,041,797	+39.373%
2025-06-24	39.5100	39.690000	39.452000	39.6300	+1.071%	1,498,057	+38.002%
2025-06-23	38.7700	39.225000	38.750000	39.2100	+0.513%	1,001,810	+39.480%
2025-06-20	39.4100	39.410000	39.010000	39.0100	-0.914%	995,406	+40.195%
2025-06-18	39.4200	39.565000	39.285000	39.3700	+0.357%	1,011,480	+38.913%
2025-06-17	39.5900	39.590000	39.180000	39.2300	-1.209%	985,541	+39.409%
2025-06-16	39.9100	40.045700	39.700000	39.7100	+0.354%	1,219,038	+37.723%
2025-06-13	39.5100	39.730000	39.445000	39.5700	-0.951%	1,279,554	+38.211%
2025-06-12	39.8400	39.960000	39.798000	39.9500	+0.807%	1,381,686	+36.896%
2025-06-11	39.7300	39.760000	39.595000	39.6300	+0.152%	1,035,449	+38.002%
2025-06-10	39.6200	39.630000	39.491800	39.5700	+0.177%	889,240	+38.211%
2025-06-09	39.4300	39.610000	39.420000	39.5000	+0.051%	1,110,226	+38.456%
2025-06-06	39.4700	39.525000	39.362400	39.4800	+0.305%	749,316	+38.526%
2025-06-05	39.4900	39.525000	39.293500	39.3600	+0.025%	1,079,948	+38.948%
2025-06-04	39.3300	39.465000	39.276500	39.3500	+0.331%	981,358	+38.983%
2025-06-03	39.1400	39.270000	39.025000	39.2200	-0.659%	1,006,388	+39.444%
2025-06-02	39.2200	39.480000	39.050000	39.4800	+1.179%	919,495	+38.526%
2025-05-30	39.0400	39.089900	38.785000	39.0200	0.000%	1,292,218	+40.159%
2025-05-29	39.0600	39.060000	38.850000	39.0200	+0.463%	1,067,516	+40.159%
2025-05-28	38.9100	38.935400	38.770000	38.8400	-0.817%	954,631	+40.808%
2025-05-27	39.1200	39.199700	39.072000	39.1600	+1.267%	1,096,837	+39.658%
2025-05-23	38.3500	38.755000	38.302000	38.6700	+0.233%	1,436,850	+41.427%
2025-05-22	38.4400	38.659900	38.380000	38.5800	-0.078%	1,223,924	+41.757%
2025-05-21	38.9000	38.965000	38.600000	38.6100	-0.464%	1,158,636	+41.647%
2025-05-20	38.6400	38.805800	38.600800	38.7900	+0.649%	1,254,892	+40.990%
2025-05-19	38.2500	38.545000	38.238000	38.5400	+0.679%	959,013	+41.905%
2025-05-16	38.1700	38.288500	38.065000	38.2800	+0.262%	797,510	+42.868%
2025-05-15	38.0500	38.200000	37.960000	38.1800	+0.925%	1,159,649	+43.243%
2025-05-14	38.1100	38.130000	37.785000	37.8300	-0.447%	833,441	+44.568%
2025-05-13	37.8900	38.100000	37.830000	38.0000	+0.132%	958,333	+43.921%
2025-05-12	37.9300	37.965000	37.760000	37.9500	+0.503%	1,176,572	+44.111%
2025-05-09	37.8100	37.810000	37.636300	37.7600	+0.720%	783,515	+44.836%
2025-05-08	37.7300	37.730000	37.475000	37.4900	-0.266%	779,828	+45.879%
2025-05-07	37.6700	37.746500	37.485000	37.5900	-0.503%	819,181	+45.491%
2025-05-06	37.7400	37.856400	37.690000	37.7800	+0.212%	3,555,773	+44.759%
2025-05-05	37.7600	37.820000	37.695000	37.7000	+0.080%	1,442,705	+45.066%
2025-05-02	37.7000	37.745200	37.535000	37.6700	+1.564%	859,468	+45.182%
2025-05-01	37.2900	37.310000	37.033700	37.0900	-0.349%	1,158,491	+47.452%
2025-04-30	37.0700	37.310000	36.851500	37.2200	-0.508%	2,575,209	+46.937%
2025-04-29	37.3400	37.448800	37.273500	37.4100	+0.295%	1,009,765	+46.191%
2025-04-28	37.0700	37.345000	37.070000	37.3000	+0.811%	883,727	+46.622%
2025-04-25	36.8600	37.015000	36.785000	37.0000	+0.244%	709,662	+47.811%
2025-04-24	36.6500	36.918100	36.569800	36.9100	+1.206%	833,096	+48.171%
2025-04-23	36.7700	36.930000	36.430100	36.4700	+0.137%	1,315,952	+49.959%
2025-04-22	36.2600	36.580000	36.190000	36.4200	+2.045%	3,321,685	+50.165%
2025-04-21	36.0000	36.000000	35.440000	35.6900	-0.335%	1,415,788	+53.236%
2025-04-17	35.7500	36.035000	35.690000	35.8100	+1.130%	1,661,129	+52.723%
2025-04-16	35.5100	35.745000	35.285000	35.4100	-0.085%	1,269,531	+54.448%
2025-04-15	35.3900	35.590000	35.370000	35.4400	+0.653%	1,016,483	+54.317%
2025-04-14	35.0500	35.349800	34.915000	35.2100	+1.178%	1,063,546	+55.325%
2025-04-11	34.0300	34.850000	32.805000	34.8000	+2.776%	1,355,137	+57.155%
2025-04-10	33.9800	34.020000	33.115000	33.8600	-2.139%	2,303,444	+61.518%
2025-04-09	32.3000	34.745000	32.125000	34.6000	+7.287%	8,422,667	+58.064%
2025-04-08	33.5800	33.580000	31.915000	32.2500	-0.952%	3,964,570	+69.581%
2025-04-07	32.1900	33.580000	32.040000	32.5600	-2.134%	5,346,415	+67.967%
2025-04-04	34.1400	34.280000	33.200000	33.2700	-6.255%	2,814,229	+64.382%
2025-04-03	35.8300	35.935000	35.434700	35.4900	-2.151%	1,050,668	+54.100%
2025-04-02	35.9700	36.295000	35.920000	36.2700	+0.138%	780,869	+50.786%
2025-04-01	36.1600	36.315000	35.965000	36.2200	+0.221%	826,777	+50.994%
2025-03-31	35.9200	36.248300	35.820000	36.1400	-0.850%	724,698	+51.328%
2025-03-28	36.7300	36.730000	36.390000	36.4500	-1.085%	1,398,025	+50.041%
2025-03-27	36.7900	36.950000	36.720700	36.8500	-0.054%	833,547	+48.412%
2025-03-26	37.0400	37.156300	36.800000	36.8700	-0.807%	821,407	+48.332%
2025-03-25	37.2300	37.280000	37.092200	37.1700	+0.487%	1,048,730	+47.135%
2025-03-24	36.9700	37.040000	36.830000	36.9900	+0.027%	1,300,038	+47.851%
2025-03-21	36.9400	36.995000	36.805000	36.9800	-0.484%	761,887	+47.891%
2025-03-20	36.9200	37.170000	36.900000	37.1600	-0.774%	1,024,946	+47.174%
2025-03-19	37.2500	37.559900	37.210000	37.4500	+0.295%	917,332	+46.035%
2025-03-18	37.2700	37.370000	37.135100	37.3400	+0.107%	1,038,912	+46.465%
2025-03-17	36.9800	37.347600	36.980000	37.3000	+1.304%	741,780	+46.622%
2025-03-14	36.5400	36.820000	36.480000	36.8200	+1.600%	824,741	+48.533%
2025-03-13	36.2100	36.345000	36.100100	36.2400	-0.467%	1,109,674	+50.911%
2025-03-12	36.3900	36.467500	36.170100	36.4100	+0.552%	945,534	+50.206%
2025-03-11	36.3500	36.375000	35.925000	36.2100	-0.275%	1,007,419	+51.036%
2025-03-10	36.5200	36.659900	36.081000	36.3100	-1.944%	1,070,305	+50.620%
2025-03-07	36.6300	37.035000	36.620000	37.0300	+1.369%	1,417,587	+47.691%
2025-03-06	36.5900	36.870000	36.480100	36.5300	-0.300%	1,324,809	+49.713%
2025-03-05	36.2700	36.680000	36.190000	36.6400	+2.518%	1,420,748	+49.263%
2025-03-04	35.5200	36.075200	35.210000	35.7400	-0.307%	1,177,744	+53.022%
2025-03-03	36.2200	36.300000	35.660000	35.8500	+0.901%	948,128	+52.552%
2025-02-28	35.4400	35.585000	35.270000	35.5300	-0.197%	788,803	+53.926%
2025-02-27	35.8600	35.860000	35.585000	35.6000	-1.084%	913,807	+53.624%
2025-02-26	35.9800	36.220000	35.890000	35.9900	+0.139%	1,033,209	+51.959%
2025-02-25	36.0000	36.025000	35.750000	35.9400	+1.069%	996,340	+52.170%
2025-02-24	35.7200	35.760000	35.525000	35.5600	0.000%	2,592,029	+53.796%
2025-02-21	35.8100	35.816000	35.480000	35.5600	-0.670%	1,160,055	+53.796%
2025-02-20	35.7400	35.815000	35.645000	35.8000	+0.534%	783,546	+52.765%
2025-02-19	35.5800	35.656800	35.446500	35.6100	-0.835%	1,017,933	+53.580%
2025-02-18	35.8600	35.964000	35.785000	35.9100	+0.616%	1,486,199	+52.297%
2025-02-14	35.8500	35.915000	35.670000	35.6900	+0.168%	1,007,940	+53.236%

.dark-mode .BVq8Zd{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .BVq8Zd{ color: #333333; background-color: white; border: 2px solid #333333; }FNDFSchwab Fundamental International Equity ETFstock NYSE ETF

FNDF
Schwab Fundamental International Equity ETF
stock NYSE ETF