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 (%)
Jul 29, 2016	27.51	27.76	27.43	27.67	154,152	+0.11(+0.39%)
Jul 28, 2016	27.58	27.62	27.44	27.56	315,994	-0.04(-0.13%)
Jul 27, 2016	27.71	27.77	27.48	27.60	135,874	-0.07(-0.26%)
Jul 26, 2016	27.47	27.68	27.47	27.67	140,332	+0.21(+0.78%)
Jul 25, 2016	27.47	27.52	27.37	27.45	135,392	-0.08(-0.29%)
Jul 22, 2016	27.33	27.56	27.30	27.53	92,636	+0.17(+0.62%)
Jul 21, 2016	27.44	27.58	27.30	27.36	333,557	-0.13(-0.46%)
Jul 20, 2016	27.38	27.55	27.25	27.49	87,304	+0.15(+0.56%)
Jul 19, 2016	27.38	27.44	27.28	27.34	104,975	-0.13(-0.49%)
Jul 18, 2016	27.40	27.52	27.35	27.47	101,316	+0.04(+0.16%)
Jul 15, 2016	27.52	27.52	27.35	27.43	107,168	+0.01(+0.03%)
Jul 14, 2016	27.54	27.56	27.41	27.42	94,449	+0.07(+0.24%)
Jul 13, 2016	27.51	27.54	27.25	27.35	127,699	-0.06(-0.21%)
Jul 12, 2016	27.25	27.52	27.25	27.41	100,676	+0.38(+1.39%)
Jul 11, 2016	26.92	27.09	26.92	27.03	87,305	+0.25(+0.94%)
Jul 08, 2016	26.45	26.81	26.45	26.78	113,875	+0.58(+2.22%)
Jul 07, 2016	26.23	26.43	26.06	26.20	81,009	+0.02(+0.07%)
Jul 06, 2016	25.89	26.21	25.83	26.18	110,053	+0.15(+0.59%)
Jul 05, 2016	26.31	26.31	25.86	26.03	130,104	-0.40(-1.53%)

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.