Indicators

Schwab Fundamental U.S. Small Co. ETF (NY: FNDA )

55.86 +0.50 (+0.90%)

Official Closing Price Updated: 8:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	25.91	25.93	25.58	25.58	37,384	-0.47(-1.80%)
Jan 29, 2015	25.88	26.06	25.71	26.05	66,909	+0.22(+0.86%)
Jan 28, 2015	26.35	26.35	25.79	25.83	31,155	-0.34(-1.30%)
Jan 27, 2015	26.09	26.32	26.09	26.17	23,891	-0.12(-0.46%)
Jan 26, 2015	26.05	26.32	25.94	26.29	26,544	+0.19(+0.73%)
Jan 23, 2015	26.18	26.23	26.06	26.10	31,905	-0.05(-0.19%)
Jan 22, 2015	25.84	26.16	25.60	26.15	75,022	+0.53(+2.07%)
Jan 21, 2015	25.49	25.74	25.49	25.62	23,176	+0.05(+0.19%)
Jan 20, 2015	25.75	25.75	25.39	25.57	27,626	-0.13(-0.49%)
Jan 16, 2015	25.35	25.69	25.31	25.69	19,509	+0.31(+1.22%)
Jan 15, 2015	25.82	25.82	25.38	25.38	39,742	-0.35(-1.35%)
Jan 14, 2015	25.63	25.76	25.41	25.73	129,927	-0.08(-0.31%)
Jan 13, 2015	26.02	26.29	25.61	25.81	32,894	+0.00(+0.00%)
Jan 12, 2015	25.96	26.01	25.63	25.81	66,015	-0.13(-0.51%)
Jan 09, 2015	26.24	26.24	25.94	25.94	35,637	-0.25(-0.94%)
Jan 08, 2015	25.91	26.20	25.91	26.19	87,956	+0.49(+1.89%)
Jan 07, 2015	25.71	25.74	25.53	25.71	89,757	+0.22(+0.87%)
Jan 06, 2015	25.96	25.96	25.32	25.48	87,146	-0.38(-1.47%)
Jan 05, 2015	26.14	26.14	25.75	25.86	95,226	-0.41(-1.55%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.