Skip to main content

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

58.97 +0.01 (+0.02%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 31.78 31.78 31.40 31.40 171,644 -0.34(-1.08%)
Apr 27, 2017 31.83 31.90 31.62 31.75 173,241 -0.04(-0.11%)
Apr 26, 2017 31.62 31.94 31.61 31.78 190,708 +0.16(+0.51%)
Apr 25, 2017 31.61 31.74 31.59 31.62 213,719 +0.24(+0.78%)
Apr 24, 2017 31.44 31.47 31.30 31.38 331,738 +0.32(+1.02%)
Apr 21, 2017 31.12 31.17 31.01 31.06 178,133 -0.13(-0.40%)
Apr 20, 2017 30.99 31.20 30.93 31.19 280,879 +0.35(+1.14%)
Apr 19, 2017 30.84 31.04 30.78 30.84 249,223 +0.06(+0.21%)
Apr 18, 2017 30.66 30.79 30.55 30.77 343,200 +0.03(+0.09%)
Apr 17, 2017 30.49 30.75 30.41 30.75 222,761 +0.34(+1.13%)
Apr 13, 2017 30.67 30.77 30.40 30.40 219,806 -0.32(-1.03%)
Apr 12, 2017 31.13 31.13 30.70 30.72 195,864 -0.43(-1.39%)
Apr 11, 2017 30.89 31.15 30.79 31.15 245,232 +0.19(+0.61%)
Apr 10, 2017 30.85 31.13 30.81 30.96 240,565 +0.13(+0.41%)
Apr 07, 2017 30.80 30.93 30.74 30.84 332,852 -0.05(-0.15%)
Apr 06, 2017 30.65 30.90 30.54 30.88 383,934 +0.28(+0.91%)
Apr 05, 2017 31.01 31.13 30.54 30.60 210,476 -0.23(-0.73%)
Apr 04, 2017 30.82 30.94 30.74 30.83 341,736 -0.05(-0.18%)
Apr 03, 2017 31.25 31.27 30.78 30.88 257,035 -0.31(-0.98%)
Mar 31, 2017 31.15 31.29 31.06 31.19 161,581 +0.05(+0.17%)
Mar 30, 2017 30.95 31.13 30.94 31.13 194,793 +0.22(+0.70%)
Mar 29, 2017 30.72 30.96 30.68 30.92 185,112 +0.14(+0.47%)
Mar 28, 2017 30.45 30.82 30.39 30.77 283,759 +0.23(+0.76%)
Mar 27, 2017 30.27 30.59 30.10 30.54 239,136 -0.02(-0.06%)
Mar 24, 2017 30.68 30.78 30.42 30.56 207,906 -0.04(-0.15%)
Mar 23, 2017 30.47 30.78 30.35 30.60 204,621 +0.16(+0.53%)
Mar 22, 2017 30.36 30.46 30.23 30.44 247,015 -0.03(-0.09%)
Mar 21, 2017 31.23 31.23 30.42 30.47 336,904 -0.63(-2.01%)
Mar 20, 2017 31.25 31.27 31.02 31.09 79,662 -0.18(-0.59%)
Mar 17, 2017 31.26 31.33 31.11 31.28 492,477 +0.08(+0.26%)
Mar 16, 2017 31.27 31.31 31.12 31.20 226,845 +0.02(+0.06%)
Mar 15, 2017 30.87 31.22 30.78 31.18 216,535 +0.47(+1.52%)
Mar 14, 2017 30.73 30.77 30.50 30.71 392,786 -0.14(-0.47%)
Mar 13, 2017 30.79 30.96 30.77 30.86 303,564 +0.08(+0.26%)
Mar 10, 2017 30.82 30.91 30.60 30.77 267,179 +0.13(+0.44%)
Mar 09, 2017 30.81 30.91 30.54 30.64 263,473 -0.17(-0.55%)
Mar 08, 2017 31.11 31.14 30.81 30.81 242,412 -0.21(-0.67%)
Mar 07, 2017 31.22 31.26 31.00 31.02 252,283 -0.23(-0.75%)
Mar 06, 2017 31.30 31.31 31.12 31.25 285,287 -0.19(-0.60%)
Mar 03, 2017 31.49 31.60 31.31 31.44 230,625 -0.08(-0.26%)
Mar 02, 2017 31.85 31.85 31.48 31.52 273,617 -0.35(-1.10%)
Mar 01, 2017 31.72 31.94 31.72 31.87 389,988 +0.52(+1.66%)
Feb 28, 2017 31.67 31.67 31.34 31.35 295,887 -0.41(-1.29%)
Feb 27, 2017 31.48 31.76 31.42 31.76 442,471 +0.27(+0.84%)
Feb 24, 2017 31.29 31.50 31.23 31.49 344,438 +0.00(+0.00%)
Feb 23, 2017 31.84 31.84 31.38 31.49 312,094 -0.23(-0.74%)
Feb 22, 2017 31.77 31.81 31.65 31.73 254,069 -0.13(-0.42%)
Feb 21, 2017 31.65 31.87 31.53 31.86 258,183 +0.33(+1.06%)
Feb 17, 2017 31.53 31.53 31.53 0 -0.04(-0.12%)
Feb 16, 2017 31.67 31.73 31.44 31.56 353,393 -0.08(-0.26%)
Feb 15, 2017 31.43 31.70 31.41 31.65 260,140 +0.13(+0.41%)
Feb 14, 2017 31.41 31.55 31.32 31.52 384,060 +0.03(+0.10%)
Feb 13, 2017 31.58 31.65 31.44 31.48 293,843 +0.07(+0.23%)
Feb 10, 2017 31.33 31.45 31.26 31.41 230,024 +0.23(+0.75%)
Feb 09, 2017 30.86 31.22 30.86 31.18 264,505 +0.42(+1.37%)
Feb 08, 2017 30.69 30.80 30.52 30.76 289,941 -0.02(-0.06%)
Feb 07, 2017 30.90 31.01 30.68 30.77 286,332 -0.12(-0.38%)
Feb 06, 2017 30.98 31.02 30.80 30.89 291,916 -0.16(-0.52%)
Feb 03, 2017 30.94 31.07 30.83 31.05 228,979 +0.37(+1.20%)
Feb 02, 2017 30.73 30.84 30.62 30.68 247,325 -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.