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 31, 2017	30.71	30.94	30.58	30.89	282,525	+0.09(+0.29%)
Jan 30, 2017	30.98	30.98	30.55	30.80	302,396	-0.35(-1.13%)
Jan 27, 2017	31.34	31.34	31.03	31.15	337,166	-0.16(-0.52%)
Jan 26, 2017	31.45	31.51	31.26	31.31	224,436	-0.10(-0.32%)
Jan 25, 2017	31.36	31.47	31.32	31.41	280,478	+0.28(+0.90%)
Jan 24, 2017	30.79	31.21	30.79	31.13	293,418	+0.44(+1.44%)
Jan 23, 2017	30.72	30.77	30.50	30.69	259,360	-0.08(-0.26%)
Jan 20, 2017	30.75	30.90	30.64	30.77	202,717	+0.12(+0.38%)
Jan 19, 2017	30.92	30.99	30.52	30.65	247,919	-0.23(-0.76%)
Jan 18, 2017	30.86	30.89	30.62	30.89	261,500	+0.13(+0.41%)
Jan 17, 2017	30.93	31.02	30.71	30.76	314,122	-0.29(-0.93%)
Jan 13, 2017		31.05	31.05	31.05	0	+0.16(+0.53%)
Jan 12, 2017	31.09	31.09	30.56	30.89	339,298	-0.23(-0.75%)
Jan 11, 2017	31.06	31.14	30.89	31.12	273,796	+0.09(+0.29%)
Jan 10, 2017	30.79	31.09	30.74	31.03	280,346	+0.29(+0.94%)
Jan 09, 2017	30.95	30.98	30.69	30.74	280,658	-0.26(-0.84%)
Jan 06, 2017	31.21	31.21	30.97	31.00	235,741	-0.14(-0.43%)
Jan 05, 2017	31.42	31.42	31.02	31.14	322,624	-0.34(-1.09%)
Jan 04, 2017	31.10	31.51	31.10	31.48	429,411	+0.51(+1.63%)

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.