Skip to main content

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

29.28 -0.47 (-1.58%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 24.56 24.75 24.42 24.75 22,698 +0.10(+0.39%)
Apr 29, 2014 24.68 24.73 24.56 24.65 15,348 +0.11(+0.43%)
Apr 28, 2014 24.81 24.81 24.27 24.54 32,119 -0.14(-0.57%)
Apr 25, 2014 24.94 24.94 24.58 24.68 34,303 -0.30(-1.20%)
Apr 24, 2014 25.18 25.18 24.91 24.98 33,490 -0.02(-0.07%)
Apr 23, 2014 25.04 25.10 24.94 25.00 30,853 -0.09(-0.35%)
Apr 22, 2014 25.03 25.15 24.87 25.09 44,410 +0.28(+1.11%)
Apr 21, 2014 24.83 24.83 24.73 24.81 12,409 +0.03(+0.13%)
Apr 17, 2014 24.63 24.78 24.78 24.78 18,542 +0.13(+0.54%)
Apr 16, 2014 24.50 24.65 24.50 24.65 14,424 +0.21(+0.86%)
Apr 15, 2014 24.39 24.44 24.03 24.44 16,276 +0.15(+0.62%)
Apr 14, 2014 24.42 24.44 24.15 24.29 15,828 +0.11(+0.47%)
Apr 11, 2014 24.32 24.48 24.06 24.17 43,936 -0.37(-1.50%)
Apr 10, 2014 25.03 25.03 24.42 24.54 36,971 -0.47(-1.86%)
Apr 09, 2014 24.88 25.02 24.75 25.01 19,837 +0.24(+0.96%)
Apr 08, 2014 24.63 24.83 24.54 24.77 19,560 +0.20(+0.82%)
Apr 07, 2014 24.89 24.89 24.46 24.57 30,416 -0.39(-1.55%)
Apr 04, 2014 25.56 25.58 24.88 24.96 51,759 -0.45(-1.76%)
Apr 03, 2014 25.59 25.60 25.33 25.40 18,312 -0.18(-0.69%)
Apr 02, 2014 25.51 25.59 25.44 25.58 75,351 +0.16(+0.62%)
Apr 01, 2014 25.23 25.42 25.23 25.42 27,607 +0.25(+0.98%)
Mar 31, 2014 25.21 25.21 24.86 25.18 25,404 +0.36(+1.45%)
Mar 28, 2014 24.81 25.01 24.79 24.82 11,025 +0.11(+0.44%)
Mar 27, 2014 24.82 24.83 24.60 24.71 34,369 -0.11(-0.46%)
Mar 26, 2014 25.29 25.29 24.82 24.82 14,792 -0.34(-1.35%)
Mar 25, 2014 25.24 25.33 25.04 25.16 31,806 +0.00(+0.00%)
Mar 24, 2014 25.44 25.46 24.95 25.16 22,050 -0.18(-0.69%)
Mar 21, 2014 25.50 25.59 25.34 25.34 10,625 +0.03(+0.11%)
Mar 20, 2014 25.25 25.40 25.19 25.31 14,946 +0.04(+0.16%)
Mar 19, 2014 25.43 25.43 25.08 25.27 31,047 -0.15(-0.58%)
Mar 18, 2014 25.19 25.45 25.16 25.41 22,163 +0.26(+1.05%)
Mar 17, 2014 25.12 25.29 25.12 25.15 15,802 +0.14(+0.56%)
Mar 14, 2014 24.79 25.08 24.68 25.01 17,930 +0.09(+0.35%)
Mar 13, 2014 25.30 25.30 24.78 24.92 20,507 -0.30(-1.19%)
Mar 12, 2014 25.03 25.22 25.03 25.22 24,783 +0.10(+0.38%)
Mar 11, 2014 25.38 25.45 25.07 25.12 16,567 -0.19(-0.76%)
Mar 10, 2014 25.40 25.40 25.27 25.32 20,314 -0.11(-0.41%)
Mar 07, 2014 25.60 25.60 25.33 25.42 203,170 -0.01(-0.03%)
Mar 06, 2014 25.37 25.47 25.34 25.43 66,114 +0.07(+0.28%)
Mar 05, 2014 25.36 25.40 25.29 25.36 25,648 -0.04(-0.17%)
Mar 04, 2014 25.13 26.37 25.13 25.41 33,872 +0.52(+2.08%)
Mar 03, 2014 34.50 25.92 24.68 24.89 35,424 -0.14(-0.56%)
Feb 28, 2014 25.05 25.19 24.92 25.03 18,691 +0.01(+0.04%)
Feb 27, 2014 24.79 25.02 24.79 25.02 36,839 +0.14(+0.57%)
Feb 26, 2014 24.75 25.01 24.74 24.88 27,468 +0.12(+0.50%)
Feb 25, 2014 24.74 24.83 24.68 24.75 39,818 -0.01(-0.04%)
Feb 24, 2014 24.75 24.90 24.57 24.76 43,585 +0.19(+0.79%)
Feb 21, 2014 24.58 24.66 24.51 24.57 10,854 +0.03(+0.11%)
Feb 20, 2014 24.35 24.56 24.33 24.54 29,925 +0.23(+0.94%)
Feb 19, 2014 24.52 24.58 24.30 24.32 17,596 -0.19(-0.79%)
Feb 18, 2014 24.39 24.53 24.33 24.51 73,089 +0.15(+0.61%)
Feb 14, 2014 24.18 24.36 24.36 24.36 21,727 +0.06(+0.26%)
Feb 13, 2014 23.79 24.30 23.79 24.30 94,269 +0.31(+1.28%)
Feb 12, 2014 23.96 24.10 23.93 23.99 7,884 +0.06(+0.26%)
Feb 11, 2014 23.71 23.98 23.68 23.93 50,247 +0.26(+1.11%)
Feb 10, 2014 23.66 23.70 23.52 23.66 32,491 -0.02(-0.07%)
Feb 07, 2014 23.56 23.69 23.49 23.68 29,692 +0.22(+0.94%)
Feb 06, 2014 23.28 23.50 23.28 23.46 24,795 +0.29(+1.24%)
Feb 05, 2014 23.14 23.24 22.94 23.18 18,033 -0.12(-0.51%)
Feb 04, 2014 23.16 23.32 23.03 23.30 47,275 +0.25(+1.11%)
Feb 03, 2014 23.52 23.71 22.96 23.04 53,190 -0.74(-3.11%)
Jan 31, 2014 24.39 24.44 23.65 23.78 25,154 -0.16(-0.66%)
Jan 30, 2014 23.85 24.00 23.75 23.94 37,799 +0.31(+1.30%)
Jan 29, 2014 23.88 23.88 23.59 23.63 24,015 -0.25(-1.07%)
Jan 28, 2014 23.74 23.93 23.74 23.88 55,532 +0.11(+0.48%)
Jan 27, 2014 23.99 24.10 23.53 23.77 44,164 -0.19(-0.81%)
Jan 24, 2014 24.42 24.42 23.91 23.96 53,013 -0.60(-2.43%)
Jan 23, 2014 24.66 24.66 24.44 24.56 33,511 -0.24(-0.96%)
Jan 22, 2014 24.69 24.80 24.65 24.80 30,619 +0.16(+0.64%)
Jan 21, 2014 24.64 24.71 24.54 24.64 51,750 +0.11(+0.44%)
Jan 17, 2014 24.63 24.53 24.53 24.53 13,423 -0.13(-0.55%)
Jan 16, 2014 24.67 24.68 24.57 24.67 23,671 -0.02(-0.07%)
Jan 15, 2014 24.55 24.73 24.61 24.68 22,954 +0.13(+0.54%)
Jan 14, 2014 24.40 24.57 24.37 24.55 23,129 +0.28(+1.16%)
Jan 13, 2014 24.55 24.57 24.16 24.27 39,874 -0.33(-1.36%)
Jan 10, 2014 24.48 24.61 24.46 24.61 21,893 +0.11(+0.47%)
Jan 09, 2014 24.57 24.57 24.37 24.49 238,411 +0.00(+0.00%)
Jan 08, 2014 24.49 24.53 24.38 24.49 73,722 +0.03(+0.11%)
Jan 07, 2014 24.40 24.56 24.39 24.46 16,635 +0.18(+0.76%)
Jan 06, 2014 24.59 24.59 24.27 24.28 23,178 -0.19(-0.79%)
Jan 03, 2014 24.46 24.52 24.37 24.47 18,719 +0.10(+0.40%)
Jan 02, 2014 24.54 24.54 24.26 24.38 39,012 -0.23(-0.93%)
Dec 31, 2013 24.62 24.61 24.61 24.61 82,130 +0.05(+0.22%)
Dec 30, 2013 24.54 24.59 24.51 24.55 23,394 +0.01(+0.04%)
Dec 27, 2013 24.48 24.56 24.46 24.54 18,080 +0.06(+0.24%)
Dec 26, 2013 24.64 24.66 24.48 24.48 24,334 -0.04(-0.17%)
Dec 24, 2013 24.46 24.58 24.46 24.53 14,785 +0.10(+0.40%)
Dec 23, 2013 24.39 24.44 24.30 24.43 17,818 +0.17(+0.69%)
Dec 20, 2013 23.95 24.26 23.95 24.26 11,180 +0.29(+1.21%)
Dec 19, 2013 24.08 24.08 23.94 23.97 18,404 -0.09(-0.37%)
Dec 18, 2013 23.84 24.07 23.65 24.06 26,531 +0.26(+1.11%)
Dec 17, 2013 23.81 23.82 23.65 23.80 16,922 -0.02(-0.08%)
Dec 16, 2013 23.70 23.84 23.69 23.82 11,990 +0.21(+0.90%)
Dec 13, 2013 23.58 23.60 23.48 23.60 9,260 +0.08(+0.34%)
Dec 12, 2013 23.46 23.59 23.40 23.52 20,604 +0.04(+0.15%)
Dec 11, 2013 23.88 23.88 23.45 23.49 38,890 -0.36(-1.51%)
Dec 10, 2013 23.92 24.03 23.82 23.85 30,395 -0.11(-0.44%)
Dec 09, 2013 24.01 24.03 23.90 23.95 32,723 +0.00(+0.00%)
Dec 06, 2013 23.89 24.01 23.87 23.95 34,229 +0.22(+0.93%)
Dec 05, 2013 23.74 23.80 23.67 23.74 13,479 -0.06(-0.26%)
Dec 04, 2013 23.70 23.88 23.52 23.80 10,787 -0.01(-0.04%)
Dec 03, 2013 23.87 23.91 23.70 23.81 13,779 -0.07(-0.31%)
Dec 02, 2013 24.07 24.07 23.86 23.88 48,605 -0.16(-0.65%)
Nov 29, 2013 24.16 24.16 24.03 24.03 21,382 -0.03(-0.11%)
Nov 27, 2013 23.96 24.07 23.92 24.06 23,664 +0.09(+0.37%)
Nov 26, 2013 23.86 24.00 23.83 23.97 22,549 +0.12(+0.51%)
Nov 25, 2013 23.93 23.94 23.80 23.85 10,796 +0.00(+0.00%)
Nov 22, 2013 23.78 23.88 23.74 23.85 13,236 +0.11(+0.44%)
Nov 21, 2013 23.51 23.79 23.51 23.74 22,033 +0.35(+1.50%)
Nov 20, 2013 23.57 23.59 23.38 23.39 18,588 -0.02(-0.10%)
Nov 19, 2013 23.55 23.64 23.36 23.42 18,009 -0.12(-0.50%)
Nov 18, 2013 23.85 23.85 23.53 23.53 12,184 -0.21(-0.88%)
Nov 15, 2013 23.71 23.76 23.63 23.74 17,994 +0.06(+0.26%)
Nov 14, 2013 23.60 23.68 23.50 23.68 22,429 +0.31(+1.33%)
Nov 12, 2013 23.30 23.38 23.22 23.37 18,451 -0.00(-0.01%)
Nov 11, 2013 23.26 23.38 23.25 23.37 14,071 +0.08(+0.34%)
Nov 08, 2013 22.92 23.30 22.72 23.30 48,767 +0.35(+1.53%)
Nov 07, 2013 23.44 23.45 22.93 22.94 22,014 -0.42(-1.78%)
Nov 06, 2013 23.58 23.58 23.27 23.36 29,629 -0.03(-0.14%)
Nov 05, 2013 23.43 23.47 23.30 23.39 10,391 -0.10(-0.45%)
Nov 04, 2013 23.38 23.50 23.31 23.50 106,319 +0.21(+0.90%)
Nov 01, 2013 23.31 23.37 23.08 23.29 34,841 +0.04(+0.19%)
Oct 31, 2013 23.25 23.40 23.16 23.24 47,317 -0.06(-0.26%)
Oct 30, 2013 23.50 23.51 23.19 23.30 51,638 -0.19(-0.82%)
Oct 29, 2013 23.51 23.53 23.36 23.50 20,729 +0.13(+0.56%)
Oct 28, 2013 23.47 23.47 23.30 23.37 27,177 -0.05(-0.23%)
Oct 25, 2013 23.44 23.44 23.34 23.42 21,819 +0.07(+0.30%)
Oct 24, 2013 23.25 23.37 23.22 23.35 28,807 +0.10(+0.42%)
Oct 23, 2013 23.24 23.28 23.19 23.25 30,347 -0.07(-0.30%)
Oct 22, 2013 23.38 23.49 23.28 23.32 60,564 +0.07(+0.30%)
Oct 21, 2013 23.32 23.40 23.19 23.25 35,974 -0.02(-0.08%)
Oct 18, 2013 23.17 23.27 23.08 23.27 45,190 +0.23(+0.99%)
Oct 17, 2013 22.77 23.04 22.77 23.04 64,165 +0.22(+0.97%)
Oct 16, 2013 22.67 22.92 22.66 22.82 56,319 +0.24(+1.04%)
Oct 15, 2013 22.74 22.76 22.52 22.58 32,446 -0.21(-0.93%)
Oct 14, 2013 22.57 22.79 22.41 22.79 58,807 +0.11(+0.50%)
Oct 11, 2013 22.36 22.68 22.36 22.68 32,115 +0.28(+1.27%)
Oct 10, 2013 22.50 22.50 22.21 22.40 56,616 +0.51(+2.31%)
Oct 09, 2013 22.01 22.01 21.80 21.89 58,337 -0.06(-0.28%)
Oct 08, 2013 22.26 22.26 21.92 21.95 39,843 -0.31(-1.38%)
Oct 07, 2013 22.27 22.41 22.24 22.26 33,077 -0.26(-1.17%)
Oct 04, 2013 22.37 22.57 22.32 22.52 40,247 +0.17(+0.75%)
Oct 03, 2013 22.50 22.50 22.17 22.36 13,171 -0.19(-0.86%)
Oct 02, 2013 22.45 22.57 22.42 22.55 6,912 -0.05(-0.23%)
Oct 01, 2013 22.52 23.42 22.52 22.60 12,313 +0.22(+0.98%)
Sep 27, 2013 22.33 22.42 22.30 22.38 26,719 -0.03(-0.12%)
Sep 26, 2013 22.42 22.52 22.36 22.41 14,706 +0.03(+0.15%)
Sep 25, 2013 22.41 22.50 22.30 22.37 15,598 +0.03(+0.15%)
Sep 24, 2013 22.41 22.52 22.32 22.34 11,850 +0.04(+0.20%)
Sep 23, 2013 22.38 22.38 22.20 22.30 13,961 -0.08(-0.34%)
Sep 20, 2013 22.54 22.54 22.36 22.37 18,827 -0.12(-0.52%)
Sep 19, 2013 22.61 22.61 22.45 22.49 30,648 +0.01(+0.05%)
Sep 18, 2013 22.28 22.59 22.09 22.48 90,457 +0.19(+0.87%)
Sep 17, 2013 22.13 22.28 22.13 22.28 21,948 +0.18(+0.84%)
Sep 16, 2013 22.01 22.21 22.01 22.10 58,299 +0.09(+0.40%)
Sep 13, 2013 21.99 22.02 21.86 22.01 18,998 +0.09(+0.40%)
Sep 12, 2013 22.05 22.05 21.92 21.92 23,558 -0.14(-0.64%)
Sep 11, 2013 21.99 22.07 21.96 22.07 20,036 +0.04(+0.20%)
Sep 10, 2013 21.92 22.02 21.91 22.02 25,105 +0.23(+1.05%)
Sep 09, 2013 21.48 21.79 21.48 21.79 41,292 +0.36(+1.68%)
Sep 06, 2013 21.52 21.56 21.28 21.43 24,610 +0.00(+0.00%)
Sep 05, 2013 21.40 21.47 21.40 21.43 8,376 +0.11(+0.54%)
Sep 04, 2013 21.26 21.36 21.26 21.32 1,715 +0.21(+1.00%)
Sep 03, 2013 21.44 21.44 21.01 21.11 3,890 +0.05(+0.25%)
Aug 30, 2013 21.34 21.34 21.05 21.05 8,199 -0.35(-1.64%)
Aug 29, 2013 21.24 21.49 21.24 21.41 11,550 +0.16(+0.74%)
Aug 28, 2013 21.19 21.32 21.19 21.25 27,517 +0.04(+0.21%)
Aug 27, 2013 21.41 21.48 21.19 21.20 7,581 -0.49(-2.27%)
Aug 26, 2013 21.77 21.83 21.66 21.70 9,753 -0.02(-0.08%)
Aug 23, 2013 21.66 21.71 21.64 21.71 3,176 +0.02(+0.08%)
Aug 22, 2013 21.61 21.72 21.61 21.70 8,525 +0.31(+1.44%)
Aug 21, 2013 21.45 21.56 21.37 21.39 11,302 -0.16(-0.73%)
Aug 20, 2013 21.31 21.58 21.31 21.55 16,850 +0.26(+1.24%)
Aug 19, 2013 21.46 21.47 21.27 21.28 8,730 -0.21(-0.98%)
Aug 16, 2013 21.61 21.61 21.45 21.49 28,914 -0.10(-0.45%)
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.