U.S. markets close in 8 minutes

Schwab Fundamental International Small Company Index ETF (FNDC)

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
35.63-0.00 (-0.00%)
A partir del 03:49PM EDT. Mercado abierto.
Periodo de tiempo:
13 may 2023 - 13 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
13 may 202435.6335.7435.5835.6335.63123,901
10 may 202435.7735.7835.5735.6335.63115,700
09 may 202435.4535.6835.4535.6835.68115,400
08 may 202435.2635.3935.2135.3735.37155,300
07 may 202435.4835.5535.3635.4635.46123,100
06 may 202435.3735.4835.3735.4335.43169,200
03 may 202435.3535.3735.1335.2535.25149,300
02 may 202434.7735.0134.6134.9534.95131,700
01 may 202434.3234.7434.2634.3234.32132,200
30 abr 202434.7134.7634.4034.4034.40110,500
29 abr 202434.7334.9634.7334.9134.9195,600
26 abr 202434.4334.5534.3734.4734.47219,600
25 abr 202433.9934.3033.9334.2434.2489,700
24 abr 202434.5834.5834.3634.4434.4494,600
23 abr 202434.3834.6634.3634.6434.64107,200
22 abr 202434.2234.4334.1534.3134.31114,600
19 abr 202433.9734.0933.8933.9833.98130,800
18 abr 202434.0934.2333.9734.0434.04160,900
17 abr 202434.0434.0833.8133.9733.97158,900
16 abr 202434.0034.1033.8733.9933.99149,900
15 abr 202434.8734.8734.3534.3834.38142,800
12 abr 202434.8334.9234.5234.5634.56112,900
11 abr 202435.1935.2034.8535.1835.18146,300
10 abr 202435.0635.1534.8534.9634.96165,600
09 abr 202435.6235.6735.3935.5535.55130,900
08 abr 202435.4635.5335.4235.4635.46136,200
05 abr 202435.1435.3435.0935.2535.25121,400
04 abr 202435.5735.5835.0635.1135.11114,200
03 abr 202435.0635.3935.0635.3335.33131,500
02 abr 202435.0735.1034.9835.0635.06164,500
01 abr 202435.4835.6235.3135.3835.38154,400
28 mar 202435.4335.5135.4235.4735.47170,200
27 mar 202435.4435.6235.4135.5835.58156,100
26 mar 202435.3835.4335.3135.3135.31170,500
25 mar 202435.1935.3035.1935.2535.25185,900
22 mar 202435.3935.3935.2535.3035.30149,000
21 mar 202435.4435.4935.3735.4035.40121,800
20 mar 202434.9935.4634.9835.4435.44146,200
19 mar 202434.8735.0734.8434.9934.99135,700
18 mar 202435.0935.1034.9635.0035.00127,100
15 mar 202434.9435.0334.8734.9934.99100,600
14 mar 202435.1935.2234.8434.9434.94146,200
13 mar 202435.0835.2135.0735.1335.13174,400
12 mar 202435.0335.2134.9135.2135.21208,300
11 mar 202434.9435.0034.8634.9734.97200,500
08 mar 202435.3535.4435.1935.2235.22182,400
07 mar 202435.1235.2435.0635.2035.20271,500
06 mar 202434.8635.0334.8334.9034.90248,300
05 mar 202434.5134.6134.3334.4234.42129,600
04 mar 202434.4534.5134.4034.4534.45156,500
01 mar 202434.4634.7034.3434.6834.68158,600
29 feb 202434.4834.5334.2434.3834.38142,300
28 feb 202434.2234.3634.2234.2834.28135,700
27 feb 202434.4034.4934.4034.4934.49211,900
26 feb 202434.4334.4334.3134.3834.38155,400
23 feb 202434.4734.5334.4234.4834.48152,300
22 feb 202434.4534.5034.3634.4734.47227,300
21 feb 202434.1234.2134.0934.1934.19148,100
20 feb 202434.1534.2334.0834.1634.16216,000
16 feb 202433.9734.1833.9434.0734.07143,700
15 feb 202433.8134.0633.8134.0434.04156,800
14 feb 202433.6233.8133.6033.7733.77171,800
13 feb 202433.6233.6633.2633.3633.36494,900
12 feb 202434.0034.2234.0034.1234.12161,800
09 feb 202433.8433.9633.7633.9333.93140,900
08 feb 202433.8833.8833.7133.8633.86204,500
07 feb 202434.0134.0433.9233.9733.97193,900
06 feb 202433.7533.9533.7133.9533.95186,100
05 feb 202433.8233.8333.6233.7233.72158,800
02 feb 202434.0634.0833.9034.0734.07131,800
01 feb 202434.1034.3534.0434.3334.33152,700
31 ene 202434.1634.3333.8633.9233.92315,700
30 ene 202434.0534.0833.9134.0434.04159,500
29 ene 202433.9834.1833.9034.1534.15227,600
26 ene 202434.0134.0533.9433.9733.97185,500
25 ene 202433.9933.9933.8133.9433.94185,500
24 ene 202434.0134.0233.7433.7433.74159,500
23 ene 202433.6133.6433.4833.6433.64212,400
22 ene 202433.6633.7933.6333.7033.70208,400
19 ene 202433.3833.5433.2633.5433.54146,200
18 ene 202433.4133.4933.3033.4933.49207,600
17 ene 202433.1333.2433.0233.2133.21179,800
16 ene 202433.8433.8533.5733.6333.63218,200
12 ene 202434.5034.5834.3134.3734.37147,600
11 ene 202434.3134.3333.9434.2834.28158,400
10 ene 202434.2934.3934.2634.3634.36240,900
09 ene 202434.2334.2634.1434.2134.21270,200
08 ene 202434.0734.4334.0534.4234.42177,600
05 ene 202433.9534.3033.9134.0334.03161,800
04 ene 202434.0234.2133.9734.0834.08206,300
03 ene 202434.0534.1533.9034.0834.08220,600
02 ene 202434.5234.5834.3534.3834.38242,000
29 dic 202334.8534.9734.8034.8634.86148,800
28 dic 202334.9235.0134.8334.8734.87159,200
27 dic 202334.6634.8734.6634.8134.81158,100
26 dic 202334.5434.6934.5334.6434.64146,800
22 dic 202334.5334.6534.4434.5634.56187,300
21 dic 202334.2634.4334.2034.4034.40153,800
20 dic 202334.2434.2933.8533.8733.87201,900
19 dic 202334.0234.1533.9834.1534.15185,700
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...