La bourse ferme dans 7 h 3 min

Schwab Fundamental International Small Company Index ETF (FNDC)

NYSEArca - NYSEArca Prix différé. Devise en USD
Ajouter à la liste dynamique
36,16+0,32 (+0,89 %)
À la clôture : 04:00PM EDT
Durée:
16 mai 2023 - 16 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
15 mai 202436,0036,2035,8836,1636,16543 500
14 mai 202435,7835,8735,7135,8435,84133 500
13 mai 202435,6335,7435,5835,6135,61131 200
10 mai 202435,7735,7835,5735,6335,63115 700
09 mai 202435,4535,6835,4535,6835,68115 400
08 mai 202435,2635,3935,2135,3735,37155 300
07 mai 202435,4835,5535,3635,4635,46123 100
06 mai 202435,3735,4835,3735,4335,43169 200
03 mai 202435,3535,3735,1335,2535,25149 300
02 mai 202434,7735,0134,6134,9534,95131 700
01 mai 202434,3234,7434,2634,3234,32132 200
30 avr. 202434,7134,7634,4034,4034,40110 500
29 avr. 202434,7334,9634,7334,9134,9195 600
26 avr. 202434,4334,5534,3734,4734,47219 600
25 avr. 202433,9934,3033,9334,2434,2489 700
24 avr. 202434,5834,5834,3634,4434,4494 600
23 avr. 202434,3834,6634,3634,6434,64107 200
22 avr. 202434,2234,4334,1534,3134,31114 600
19 avr. 202433,9734,0933,8933,9833,98130 800
18 avr. 202434,0934,2333,9734,0434,04160 900
17 avr. 202434,0434,0833,8133,9733,97158 900
16 avr. 202434,0034,1033,8733,9933,99149 900
15 avr. 202434,8734,8734,3534,3834,38142 800
12 avr. 202434,8334,9234,5234,5634,56112 900
11 avr. 202435,1935,2034,8535,1835,18146 300
10 avr. 202435,0635,1534,8534,9634,96165 600
09 avr. 202435,6235,6735,3935,5535,55130 900
08 avr. 202435,4635,5335,4235,4635,46136 200
05 avr. 202435,1435,3435,0935,2535,25121 400
04 avr. 202435,5735,5835,0635,1135,11114 200
03 avr. 202435,0635,3935,0635,3335,33131 500
02 avr. 202435,0735,1034,9835,0635,06164 500
01 avr. 202435,4835,6235,3135,3835,38154 400
28 mars 202435,4335,5135,4235,4735,47170 200
27 mars 202435,4435,6235,4135,5835,58156 100
26 mars 202435,3835,4335,3135,3135,31170 500
25 mars 202435,1935,3035,1935,2535,25185 900
22 mars 202435,3935,3935,2535,3035,30149 000
21 mars 202435,4435,4935,3735,4035,40121 800
20 mars 202434,9935,4634,9835,4435,44146 200
19 mars 202434,8735,0734,8434,9934,99135 700
18 mars 202435,0935,1034,9635,0035,00127 100
15 mars 202434,9435,0334,8734,9934,99100 600
14 mars 202435,1935,2234,8434,9434,94146 200
13 mars 202435,0835,2135,0735,1335,13174 400
12 mars 202435,0335,2134,9135,2135,21208 300
11 mars 202434,9435,0034,8634,9734,97200 500
08 mars 202435,3535,4435,1935,2235,22182 400
07 mars 202435,1235,2435,0635,2035,20271 500
06 mars 202434,8635,0334,8334,9034,90248 300
05 mars 202434,5134,6134,3334,4234,42129 600
04 mars 202434,4534,5134,4034,4534,45156 500
01 mars 202434,4634,7034,3434,6834,68158 600
29 févr. 202434,4834,5334,2434,3834,38142 300
28 févr. 202434,2234,3634,2234,2834,28135 700
27 févr. 202434,4034,4934,4034,4934,49211 900
26 févr. 202434,4334,4334,3134,3834,38155 400
23 févr. 202434,4734,5334,4234,4834,48152 300
22 févr. 202434,4534,5034,3634,4734,47227 300
21 févr. 202434,1234,2134,0934,1934,19148 100
20 févr. 202434,1534,2334,0834,1634,16216 000
16 févr. 202433,9734,1833,9434,0734,07143 700
15 févr. 202433,8134,0633,8134,0434,04156 800
14 févr. 202433,6233,8133,6033,7733,77171 800
13 févr. 202433,6233,6633,2633,3633,36494 900
12 févr. 202434,0034,2234,0034,1234,12161 800
09 févr. 202433,8433,9633,7633,9333,93140 900
08 févr. 202433,8833,8833,7133,8633,86204 500
07 févr. 202434,0134,0433,9233,9733,97193 900
06 févr. 202433,7533,9533,7133,9533,95186 100
05 févr. 202433,8233,8333,6233,7233,72158 800
02 févr. 202434,0634,0833,9034,0734,07131 800
01 févr. 202434,1034,3534,0434,3334,33152 700
31 janv. 202434,1634,3333,8633,9233,92315 700
30 janv. 202434,0534,0833,9134,0434,04159 500
29 janv. 202433,9834,1833,9034,1534,15227 600
26 janv. 202434,0134,0533,9433,9733,97185 500
25 janv. 202433,9933,9933,8133,9433,94185 500
24 janv. 202434,0134,0233,7433,7433,74159 500
23 janv. 202433,6133,6433,4833,6433,64212 400
22 janv. 202433,6633,7933,6333,7033,70208 400
19 janv. 202433,3833,5433,2633,5433,54146 200
18 janv. 202433,4133,4933,3033,4933,49207 600
17 janv. 202433,1333,2433,0233,2133,21179 800
16 janv. 202433,8433,8533,5733,6333,63218 200
12 janv. 202434,5034,5834,3134,3734,37147 600
11 janv. 202434,3134,3333,9434,2834,28158 400
10 janv. 202434,2934,3934,2634,3634,36240 900
09 janv. 202434,2334,2634,1434,2134,21270 200
08 janv. 202434,0734,4334,0534,4234,42177 600
05 janv. 202433,9534,3033,9134,0334,03161 800
04 janv. 202434,0234,2133,9734,0834,08206 300
03 janv. 202434,0534,1533,9034,0834,08220 600
02 janv. 202434,5234,5834,3534,3834,38242 000
29 déc. 202334,8534,9734,8034,8634,86148 800
28 déc. 202334,9235,0134,8334,8734,87159 200
27 déc. 202334,6634,8734,6634,8134,81158 100
26 déc. 202334,5434,6934,5334,6434,64146 800
22 déc. 202334,5334,6534,4434,5634,56187 300
21 déc. 202334,2634,4334,2034,4034,40153 800
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...