NYSEArca - Delayed Quote
USD
Schwab Fundamental International Equity ETF (FNDF)
53.89
-0.35
(-0.65%)
At close: October 30 at 4:00:00 PM EDT
Trade FNDF on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
53.94
54.03
53.58
53.89
53.89
1,047,900
Oct 29, 2026
54.07
54.24
53.99
54.24
54.24
1,204,900
Oct 28, 2026
53.93
54.14
53.79
54.07
54.07
1,071,000
Oct 27, 2026
53.84
54.04
53.73
53.97
53.97
1,168,000
Oct 26, 2026
53.85
54.00
53.77
53.79
53.79
1,033,600
Oct 23, 2026
53.41
53.77
53.36
53.68
53.68
1,440,200
Oct 22, 2026
53.83
53.88
53.54
53.79
53.79
1,090,000
Oct 21, 2026
54.25
54.38
53.90
54.13
54.13
1,040,600
Oct 20, 2026
53.75
54.13
53.67
54.03
54.03
878,700
Oct 19, 2026
53.84
53.92
53.63
53.69
53.69
1,215,500
Oct 16, 2026
54.18
54.34
53.77
53.90
53.90
2,090,000
Oct 15, 2026
53.46
53.76
53.31
53.73
53.73
2,431,200
Oct 14, 2026
53.48
53.57
53.26
53.44
53.44
2,235,700
Oct 13, 2026
53.69
53.78
53.52
53.73
53.73
1,668,500
Oct 12, 2026
53.47
53.56
53.38
53.42
53.42
1,764,500
Oct 9, 2026
53.47
53.62
53.44
53.61
53.61
2,314,900
Oct 8, 2026
53.23
53.38
53.01
53.37
53.37
2,435,700
Oct 7, 2026
53.45
53.52
53.25
53.42
53.42
1,912,200
Oct 6, 2026
54.05
54.17
53.93
53.95
53.95
1,911,500
Oct 5, 2026
53.70
53.96
53.45
53.90
53.90
1,711,200
Oct 2, 2026
53.62
53.92
53.49
53.84
53.84
2,385,100
Oct 1, 2026
53.48
53.54
52.99
53.33
53.33
2,587,800
Sep 30, 2026
54.29
54.30
53.72
53.75
53.75
2,489,500
Sep 29, 2026
54.25
54.32
53.85
54.14
54.14
2,722,000
Sep 28, 2026
54.55
54.81
54.35
54.55
54.55
1,373,400
Sep 25, 2026
54.62
54.88
54.46
54.86
54.86
1,513,400
Sep 24, 2026
54.49
54.60
54.18
54.38
54.38
1,531,400
Sep 23, 2026
54.85
54.89
54.38
54.53
54.53
1,832,800
Sep 22, 2026
55.24
55.52
55.09
55.41
55.41
1,567,300
Sep 21, 2026
55.28
55.32
55.03
55.19
55.19
1,732,800
Sep 18, 2026
54.77
54.77
54.53
54.72
54.72
2,591,100
Sep 17, 2026
55.52
55.64
55.46
55.49
55.49
1,469,200
Sep 16, 2026
55.48
55.52
54.59
54.93
54.93
1,716,200
Sep 15, 2026
55.16
55.26
55.01
55.22
55.22
2,322,100
Sep 14, 2026
55.32
55.62
55.16
55.30
55.30
1,653,500
Sep 11, 2026
55.97
55.99
55.76
55.83
55.83
3,115,500
Sep 10, 2026
55.49
55.58
55.19
55.31
55.31
2,523,100
Sep 9, 2026
56.16
56.22
55.77
55.83
55.83
1,969,200
Sep 8, 2026
56.40
56.48
56.15
56.17
56.17
2,858,200
Sep 4, 2026
55.98
56.41
55.97
56.31
56.31
2,312,200
Sep 3, 2026
56.04
56.30
55.87
56.18
56.18
2,423,900
Sep 2, 2026
55.31
55.59
55.28
55.55
55.55
2,900,100
Sep 1, 2026
55.50
55.64
55.16
55.27
55.27
2,241,200
Aug 31, 2026
55.75
55.87
55.42
55.57
55.57
1,638,700
Aug 28, 2026
55.83
55.91
55.33
55.43
55.43
1,453,900
Aug 27, 2026
55.62
55.62
55.33
55.54
55.54
2,576,100
Aug 26, 2026
55.85
55.95
55.65
55.65
55.65
1,661,000
Aug 25, 2026
55.81
55.97
55.68
55.94
55.94
2,019,100
Aug 24, 2026
55.60
55.75
55.51
55.62
55.62
1,141,300
Aug 21, 2026
55.87
55.96
55.78
55.84
55.84
1,260,000
Aug 20, 2026
55.33
55.62
55.24
55.38
55.38
1,131,200
Aug 19, 2026
55.50
55.56
55.17
55.33
55.33
959,000
Aug 18, 2026
55.31
55.43
54.91
54.93
54.93
1,371,800
Aug 17, 2026
55.58
55.88
55.58
55.69
55.69
1,545,500
Aug 14, 2026
55.72
55.85
55.57
55.66
55.66
1,369,500
Aug 13, 2026
55.40
55.58
55.36
55.47
55.47
1,845,600
Aug 12, 2026
55.52
55.60
55.31
55.41
55.41
1,488,400
Aug 11, 2026
55.21
55.31
54.99
55.08
55.08
1,212,700
Aug 10, 2026
54.84
55.01
54.83
54.92
54.92
1,231,600
Aug 7, 2026
55.24
55.31
54.95
55.19
55.19
1,308,900
Aug 6, 2026
54.70
54.91
54.57
54.63
54.63
1,566,100
Aug 5, 2026
54.93
54.99
54.63
54.63
54.63
1,283,600
Aug 4, 2026
54.39
54.77
54.30
54.67
54.67
1,712,100
Aug 3, 2026
53.92
54.12
53.81
54.10
54.10
1,186,400
Jul 31, 2026
54.11
54.26
53.53
54.01
54.01
1,362,100
Jul 30, 2026
53.61
54.37
53.56
54.33
54.33
2,483,900
Jul 29, 2026
53.03
53.64
52.61
52.83
52.83
1,746,000
Jul 28, 2026
52.61
53.09
52.60
52.93
52.93
1,208,700
Jul 27, 2026
53.29
53.39
52.82
53.08
53.08
1,153,000
Jul 24, 2026
52.97
53.24
52.86
52.94
52.94
1,342,600
Jul 23, 2026
52.88
53.21
52.75
52.94
52.94
1,519,300
Jul 22, 2026
53.45
53.61
53.38
53.40
53.40
934,500
Jul 21, 2026
52.89
53.31
52.72
53.23
53.23
1,198,400
Jul 20, 2026
52.73
52.82
52.36
52.41
52.41
1,239,400
Jul 17, 2026
52.35
52.87
52.27
52.74
52.74
1,991,000
Jul 16, 2026
52.79
53.07
52.67
52.83
52.83
1,353,600
Jul 15, 2026
53.20
53.37
52.84
53.27
53.27
1,226,200
Jul 14, 2026
53.21
53.47
53.11
53.16
53.16
1,570,800
Jul 13, 2026
52.76
52.91
52.51
52.59
52.59
1,358,300
Jul 10, 2026
52.96
53.16
52.76
53.10
53.10
1,068,500
Jul 9, 2026
52.63
52.89
52.62
52.77
52.77
1,228,600
Jul 8, 2026
52.29
52.70
52.02
52.67
52.67
1,008,900
Jul 7, 2026
53.25
53.40
52.84
52.98
52.98
952,600
Jul 6, 2026
53.29
53.55
53.24
53.53
53.53
1,404,400
Jul 2, 2026
52.84
53.23
52.37
52.74
52.74
1,868,200
Jul 1, 2026
52.05
52.39
52.05
52.15
52.15
1,548,600
Jun 30, 2026
52.57
52.81
52.50
52.76
52.76
1,757,800
Jun 29, 2026
52.55
52.61
52.08
52.60
52.60
1,316,900
Jun 26, 2026
52.47
52.85
52.42
52.57
52.57
1,181,800
Jun 25, 2026
52.95
53.12
52.55
52.90
52.90
1,024,200
Jun 24, 2026
0.296
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 24, 2026
52.39
52.51
52.12
52.33
52.33
1,193,800
Jun 23, 2026
52.62
53.01
52.50
52.64
52.34
1,443,400
Jun 22, 2026
53.89
54.18
53.88
54.05
53.75
1,223,300
Jun 18, 2026
54.18
54.24
53.99
54.12
53.82
1,477,900
Jun 17, 2026
54.60
54.75
53.74
53.86
53.56
1,073,100
Jun 16, 2026
54.60
54.80
54.35
54.41
54.10
1,171,000
Jun 15, 2026
54.77
54.79
54.51
54.57
54.26
1,014,300
Jun 12, 2026
53.77
54.24
53.57
54.10
53.80
1,022,800
Jun 11, 2026
52.84
53.97
52.63
53.89
53.59
1,395,200
Jun 10, 2026
52.48
52.92
52.07
52.11
51.82
1,149,100
Jun 9, 2026
53.62
53.65
51.97
52.88
52.58
1,605,900
Jun 8, 2026
53.25
53.40
52.95
53.05
52.75
1,756,400
Jun 5, 2026
53.78
53.93
52.48
52.60
52.30
1,757,900
Jun 4, 2026
54.49
54.77
54.36
54.69
54.38
914,000
Jun 3, 2026
55.00
55.10
54.75
54.80
54.49
2,270,500
Jun 2, 2026
54.70
55.17
54.70
55.17
54.86
1,432,700
Jun 1, 2026
54.49
54.98
54.29
54.81
54.50
1,553,700
May 29, 2026
54.55
54.68
54.31
54.38
54.07
1,583,200
May 28, 2026
53.82
54.36
53.70
54.21
53.91
1,368,400
May 27, 2026
54.18
54.24
53.88
54.09
53.79
1,375,500
May 26, 2026
54.20
54.45
54.15
54.31
54.00
1,068,800
May 22, 2026
53.50
53.61
53.33
53.37
53.07
1,160,000
May 21, 2026
53.05
53.78
52.90
53.65
53.35
1,595,400
May 20, 2026
52.53
53.32
52.49
53.23
52.93
1,281,400
May 19, 2026
52.41
52.87
52.22
52.54
52.24
1,218,100
May 18, 2026
52.98
53.05
52.53
52.94
52.64
1,538,500
May 15, 2026
52.67
52.71
52.39
52.57
52.27
1,017,700
May 14, 2026
53.69
53.78
53.58
53.63
53.33
1,039,200
May 13, 2026
53.22
53.58
53.11
53.56
53.26
1,526,700
May 12, 2026
52.90
53.04
52.53
52.95
52.65
4,000,500
May 11, 2026
53.39
53.59
53.39
53.49
53.19
1,213,200
May 8, 2026
53.04
53.30
53.00
53.29
52.99
1,457,500
May 7, 2026
53.28
53.28
52.33
52.37
52.08
1,460,800
May 6, 2026
53.12
53.31
53.00
53.25
52.95
3,056,700
May 5, 2026
51.73
52.16
51.66
52.07
51.78
3,384,700
May 4, 2026
51.53
51.73
51.05
51.23
50.94
1,198,500
May 1, 2026
51.83
52.13
51.74
51.77
51.48
1,159,200
Apr 30, 2026
51.28
51.99
51.18
51.86
51.57
1,343,100
Apr 29, 2026
50.89
50.91
50.41
50.61
50.33
1,274,900
Apr 28, 2026
50.99
51.09
50.75
50.93
50.64
1,070,300
Apr 27, 2026
51.21
51.31
50.95
50.96
50.67
1,553,700
Apr 24, 2026
50.98
51.15
50.82
51.05
50.76
1,221,500
Apr 23, 2026
51.16
51.35
50.42
50.93
50.64
1,547,500
Apr 22, 2026
51.32
51.34
51.12
51.29
51.00
1,367,800
Apr 21, 2026
51.62
51.66
50.80
50.86
50.57
1,760,300
Apr 20, 2026
51.72
51.83
51.50
51.82
51.53
1,118,500
Apr 17, 2026
52.03
52.33
51.88
51.99
51.70
1,119,500
Apr 16, 2026
51.68
51.75
51.42
51.57
51.28
1,460,000
Apr 15, 2026
51.55
51.55
51.35
51.47
51.18
1,031,700
Apr 14, 2026
51.56
51.80
51.45
51.73
51.44
1,252,200
Apr 13, 2026
50.70
51.47
50.65
51.44
51.15
1,341,000
Apr 10, 2026
51.28
51.39
51.01
51.18
50.89
781,600
Apr 9, 2026
50.81
51.37
50.72
51.15
50.86
1,185,300
Apr 8, 2026
51.35
51.40
50.96
51.35
51.06
1,454,200
Apr 7, 2026
49.34
49.68
48.89
49.64
49.36
1,324,100
Apr 6, 2026
49.34
49.70
49.34
49.61
49.33
1,407,100
Apr 2, 2026
48.51
49.44
48.47
49.22
48.94
1,327,600
Apr 1, 2026
49.52
49.82
49.28
49.48
49.20
1,435,700
Mar 31, 2026
48.11
48.97
47.92
48.93
48.65
1,349,800
Mar 30, 2026
47.89
48.04
47.32
47.53
47.26
1,843,400
Mar 27, 2026
47.58
47.91
47.27
47.39
47.12
2,033,000
Mar 26, 2026
48.01
48.42
47.61
47.63
47.36
2,037,300
Mar 25, 2026
48.68
48.83
48.32
48.56
48.29
988,400
Mar 24, 2026
47.65
48.36
47.61
48.05
47.78
1,807,600
Mar 23, 2026
47.96
48.76
47.79
48.30
48.03
2,066,600
Mar 20, 2026
48.33
48.45
46.95
47.17
46.90
1,416,400
Mar 19, 2026
47.78
48.86
47.68
48.63
48.36
2,032,100
Mar 18, 2026
49.11
49.25
48.60
48.64
48.37
1,893,900
Mar 17, 2026
49.41
49.60
49.23
49.30
49.02
1,113,500
Mar 16, 2026
48.72
49.10
48.62
48.96
48.68
1,299,400
Mar 13, 2026
48.57
48.81
47.89
47.97
47.70
1,503,200
Mar 12, 2026
48.76
48.79
48.21
48.42
48.15
2,045,600
Mar 11, 2026
49.06
49.43
48.95
49.33
49.05
1,591,800
Mar 10, 2026
49.39
50.05
49.15
49.19
48.91
2,120,200
Mar 9, 2026
47.92
49.23
47.52
49.15
48.87
2,673,700
Mar 6, 2026
48.18
48.94
48.01
48.77
48.50
3,022,600
Mar 5, 2026
49.44
49.70
48.54
49.05
48.77
2,682,000
Mar 4, 2026
49.82
50.44
49.66
50.29
50.01
2,489,700
Mar 3, 2026
49.19
50.09
48.60
49.84
49.56
3,087,200
Mar 2, 2026
51.57
52.06
51.49
51.86
51.57
2,739,700
Feb 27, 2026
52.67
52.94
52.58
52.76
52.46
2,488,000
Feb 26, 2026
52.68
52.77
52.27
52.66
52.36
2,797,100
Feb 25, 2026
52.49
52.68
52.36
52.58
52.28
2,021,100
Feb 24, 2026
51.80
52.12
51.74
52.01
51.72
1,829,500
Feb 23, 2026
51.78
52.02
51.54
51.70
51.41
1,828,500
Feb 20, 2026
51.31
51.84
51.29
51.84
51.55
2,381,300
Feb 19, 2026
51.09
51.41
51.02
51.41
51.12
1,229,100
Feb 18, 2026
51.28
51.54
51.18
51.31
51.02
1,481,000
Feb 17, 2026
50.99
51.29
50.64
51.18
50.89
1,998,100
Feb 13, 2026
51.07
51.48
50.77
51.43
51.14
1,349,100
Feb 12, 2026
51.66
51.76
50.99
51.15
50.86
1,696,400
Feb 11, 2026
51.21
51.53
50.98
51.43
51.14
2,178,400
Feb 10, 2026
50.89
50.90
50.73
50.76
50.47
1,580,300
Feb 9, 2026
50.17
50.64
50.08
50.55
50.27
1,640,000
Feb 6, 2026
49.46
49.96
49.42
49.95
49.67
1,503,800
Feb 5, 2026
48.95
49.25
48.78
48.85
48.58
1,710,300
Feb 4, 2026
50.00
50.17
49.48
49.67
49.39
3,296,200
Feb 3, 2026
48.98
49.34
48.88
49.32
49.04
2,052,700
Feb 2, 2026
48.42
48.78
48.41
48.76
48.49
1,826,400
Jan 30, 2026
48.90
48.96
48.33
48.56
48.29
2,167,400
Jan 29, 2026
49.31
49.40
48.56
49.11
48.83
2,232,200
Jan 28, 2026
48.79
48.83
48.43
48.71
48.44
2,897,800
Jan 27, 2026
48.67
49.08
48.67
49.01
48.73
2,022,700
Jan 26, 2026
48.30
48.39
48.14
48.19
47.92
2,930,800
Jan 23, 2026
47.58
48.03
47.52
48.02
47.75
1,571,500
Jan 22, 2026
47.59
47.78
47.53
47.69
47.42
2,509,300
Jan 21, 2026
47.08
47.62
47.03
47.52
47.25
2,180,200
Jan 20, 2026
46.74
46.96
46.57
46.70
46.44
1,571,600
Jan 16, 2026
47.21
47.22
46.99
47.21
46.94
1,097,500
Jan 15, 2026
47.21
47.30
47.12
47.15
46.88
1,701,200
Jan 14, 2026
46.94
47.16
46.94
47.16
46.89
1,291,800
Jan 13, 2026
46.78
46.78
46.55
46.66
46.40
1,136,700
Jan 12, 2026
46.69
46.85
46.62
46.84
46.58
1,086,800
Jan 9, 2026
46.41
46.57
46.35
46.54
46.28
1,280,500
Jan 8, 2026
45.87
46.17
45.87
46.12
45.86
1,387,800
Jan 7, 2026
46.30
46.31
46.06
46.12
45.86
970,800
Jan 6, 2026
46.39
46.46
46.30
46.36
46.10
1,298,000
Jan 5, 2026
46.00
46.34
45.93
46.30
46.04
1,564,100
Jan 2, 2026
45.83
45.92
45.66
45.89
45.63
1,177,900
Dec 31, 2025
45.44
45.44
45.21
45.21
44.96
1,113,300
Dec 30, 2025
45.50
45.60
45.44
45.47
45.21
1,915,100
Dec 29, 2025
45.32
45.40
45.23
45.35
45.09
1,910,500
Dec 26, 2025
45.32
45.33
45.19
45.33
45.08
1,737,100
Dec 24, 2025
45.21
45.23
45.14
45.21
44.96
1,009,600
Dec 23, 2025
45.05
45.10
44.99
45.09
44.84
1,572,600
Dec 22, 2025
44.79
44.87
44.71
44.83
44.58
1,770,900
Dec 19, 2025
44.63
44.81
44.60
44.68
44.43
1,470,700
Dec 18, 2025
44.60
44.69
44.39
44.44
44.19
2,221,000
Dec 17, 2025
44.45
44.58
44.25
44.26
44.01
2,326,700
Dec 16, 2025
44.62
44.63
44.29
44.43
44.18
4,089,500
Dec 15, 2025
44.92
44.92
44.64
44.77
44.52
2,432,500
Dec 12, 2025
44.79
44.79
44.31
44.49
44.24
1,281,300
Dec 11, 2025
1.341
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 11, 2025
44.59
44.80
44.52
44.72
44.47
2,328,500
Dec 10, 2025
45.40
45.90
45.36
45.85
44.26
1,691,000
Dec 9, 2025
45.44
45.54
45.30
45.32
43.75
1,781,700
Dec 8, 2025
45.56
45.56
45.30
45.36
43.79
1,829,800
Dec 5, 2025
45.56
45.67
45.42
45.47
43.89
984,600
Dec 4, 2025
45.52
45.54
45.33
45.40
43.82
2,093,400
Dec 3, 2025
45.04
45.27
45.02
45.26
43.69
1,360,800
Dec 2, 2025
45.07
45.07
44.82
44.97
43.41
2,882,800
Dec 1, 2025
44.89
45.04
44.79
44.81
43.25
2,728,500
Nov 28, 2025
44.79
44.96
44.73
44.94
43.38
789,800
Nov 26, 2025
44.51
44.88
44.48
44.81
43.25
1,606,200
Nov 25, 2025
43.98
44.34
43.88
44.30
42.76
1,450,100
Nov 24, 2025
43.57
43.83
43.50
43.77
42.25
2,079,400
Nov 21, 2025
43.32
43.76
43.21
43.65
42.14
2,305,900
Nov 20, 2025
43.80
43.87
42.96
42.98
41.49
1,704,300
Nov 19, 2025
43.64
43.80
43.39
43.56
42.05
1,962,200
Nov 18, 2025
43.61
43.89
43.46
43.75
42.23
1,602,400
Nov 17, 2025
44.47
44.65
44.07
44.22
42.69
2,417,900
Nov 14, 2025
44.53
44.89
44.51
44.79
43.24
2,350,500
Nov 13, 2025
45.17
45.26
44.75
44.79
43.24
1,831,900
Nov 12, 2025
45.05
45.25
45.00
45.18
43.61
1,870,800
Nov 11, 2025
44.71
44.97
44.71
44.88
43.32
1,601,400
Nov 10, 2025
44.36
44.60
44.25
44.55
43.00
1,733,400
Nov 7, 2025
43.67
44.03
43.55
44.03
42.50
1,852,500
Nov 6, 2025
43.90
43.97
43.67
43.81
42.29
1,764,800
Nov 5, 2025
43.59
43.92
43.57
43.85
42.33
1,374,900
Nov 4, 2025
43.51
43.75
43.47
43.54
42.03
914,900
Nov 3, 2025
44.14
44.16
43.95
44.11
42.58
842,500
Oct 31, 2025
44.11
44.11
43.88
44.05
42.52
899,900
