Indicators

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

56.21 +0.60 (+1.08%)

Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	31.80	31.80	31.46	31.47	294,719	-0.41(-1.29%)
Feb 27, 2017	31.60	31.89	31.55	31.88	440,725	+0.27(+0.84%)
Feb 24, 2017	31.41	31.63	31.36	31.62	343,079	+0.00(+0.00%)
Feb 23, 2017	31.97	31.97	31.50	31.62	310,862	-0.23(-0.74%)
Feb 22, 2017	31.89	31.93	31.77	31.85	253,066	-0.14(-0.42%)
Feb 21, 2017	31.77	32.00	31.65	31.99	257,165	+0.33(+1.06%)
Feb 17, 2017		31.65	31.65	31.65	0	-0.04(-0.12%)
Feb 16, 2017	31.80	31.85	31.56	31.69	351,998	-0.08(-0.26%)
Feb 15, 2017	31.55	31.83	31.53	31.77	259,114	+0.13(+0.41%)
Feb 14, 2017	31.54	31.67	31.44	31.64	382,545	+0.03(+0.10%)
Feb 13, 2017	31.71	31.77	31.56	31.61	292,684	+0.07(+0.23%)
Feb 10, 2017	31.46	31.57	31.38	31.54	229,116	+0.23(+0.75%)
Feb 09, 2017	30.99	31.35	30.99	31.30	263,461	+0.42(+1.37%)
Feb 08, 2017	30.81	30.92	30.64	30.88	288,797	-0.02(-0.06%)
Feb 07, 2017	31.02	31.13	30.81	30.90	285,202	-0.12(-0.38%)
Feb 06, 2017	31.10	31.14	30.92	31.01	290,764	-0.16(-0.52%)
Feb 03, 2017	31.06	31.19	30.95	31.18	228,075	+0.37(+1.20%)
Feb 02, 2017	30.85	30.96	30.74	30.81	246,350	-0.07(-0.23%)

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.