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 (%)
Dec 29, 2017		34.66	34.66	34.66	0	-0.20(-0.58%)
Dec 28, 2017	34.79	34.89	34.72	34.86	193,118	+0.10(+0.29%)
Dec 27, 2017	34.80	34.86	34.69	34.76	175,484	+0.01(+0.02%)
Dec 26, 2017	34.68	34.82	34.68	34.76	235,468	+0.06(+0.18%)
Dec 22, 2017	34.75	34.75	34.65	34.69	181,628	-0.06(-0.18%)
Dec 21, 2017	34.70	34.84	34.68	34.76	200,336	+0.13(+0.37%)
Dec 20, 2017	34.68	34.71	34.50	34.63	220,258	+0.11(+0.32%)
Dec 19, 2017	34.84	34.84	34.51	34.52	248,138	-0.25(-0.71%)
Dec 18, 2017	34.60	34.82	34.60	34.77	214,149	+0.44(+1.29%)
Dec 15, 2017	34.05	34.51	34.01	34.32	278,358	+0.43(+1.26%)
Dec 14, 2017	34.28	34.28	33.85	33.90	178,427	-0.34(-0.98%)
Dec 13, 2017	34.19	34.42	34.19	34.23	170,192	+0.05(+0.13%)
Dec 12, 2017	34.33	34.34	34.17	34.19	261,521	-0.06(-0.19%)
Dec 11, 2017	34.30	34.33	34.21	34.25	185,749	-0.04(-0.11%)
Dec 08, 2017	34.36	34.42	34.21	34.29	232,169	+0.11(+0.32%)
Dec 07, 2017	34.03	34.30	33.97	34.18	152,472	+0.15(+0.45%)
Dec 06, 2017	34.17	34.21	34.01	34.02	207,369	-0.18(-0.53%)
Dec 05, 2017	34.56	34.56	34.21	34.21	190,291	-0.30(-0.87%)
Dec 04, 2017	34.83	34.89	34.49	34.51	193,804	+0.06(+0.18%)

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.