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 29, 2016 26.06 26.13 25.74 25.91 758,439 -0.21(-0.82%)
Apr 28, 2016 26.30 26.47 26.12 26.13 102,972 -0.32(-1.21%)
Apr 27, 2016 26.29 26.47 26.26 26.45 124,705 +0.19(+0.71%)
Apr 26, 2016 26.04 26.29 26.03 26.26 105,156 +0.32(+1.23%)
Apr 25, 2016 26.10 26.11 25.84 25.94 148,696 -0.20(-0.78%)
Apr 22, 2016 25.89 26.20 25.89 26.14 106,230 +0.24(+0.93%)
Apr 21, 2016 26.10 26.14 25.85 25.90 91,704 -0.18(-0.68%)
Apr 20, 2016 26.05 26.21 25.95 26.08 195,799 +0.04(+0.14%)
Apr 19, 2016 25.99 26.17 25.92 26.05 282,836 +0.13(+0.51%)
Apr 18, 2016 25.66 25.95 25.66 25.91 154,769 +0.12(+0.48%)
Apr 15, 2016 25.66 25.83 25.66 25.79 110,198 +0.06(+0.24%)
Apr 14, 2016 25.76 25.83 25.68 25.73 113,051 -0.07(-0.28%)
Apr 13, 2016 25.51 25.82 25.46 25.80 109,439 +0.45(+1.79%)
Apr 12, 2016 25.04 25.39 25.02 25.34 104,528 +0.33(+1.31%)
Apr 11, 2016 25.17 25.36 25.02 25.02 96,578 -0.02(-0.07%)
Apr 08, 2016 25.05 25.21 24.96 25.03 90,311 +0.17(+0.68%)
Apr 07, 2016 25.07 25.09 24.75 24.86 176,641 -0.35(-1.40%)
Apr 06, 2016 24.99 25.22 24.93 25.22 80,281 +0.25(+0.98%)
Apr 05, 2016 25.08 25.15 24.97 24.97 87,670 -0.30(-1.20%)
Apr 04, 2016 25.54 25.56 25.26 25.27 117,414 -0.28(-1.11%)
Apr 01, 2016 25.30 25.57 25.20 25.56 101,774 +0.04(+0.17%)
Mar 31, 2016 25.46 25.59 25.45 25.51 204,261 +0.03(+0.10%)
Mar 30, 2016 25.58 25.64 25.41 25.49 184,873 +0.05(+0.21%)
Mar 29, 2016 24.86 25.43 24.85 25.43 174,160 +0.52(+2.11%)
Mar 28, 2016 24.95 25.01 24.74 24.91 130,764 +0.04(+0.14%)
Mar 24, 2016 24.69 24.87 24.87 24.87 102,480 +0.00(+0.00%)
Mar 23, 2016 25.14 25.14 24.85 24.87 88,045 -0.36(-1.44%)
Mar 22, 2016 25.15 25.33 25.11 25.24 141,420 -0.09(-0.36%)
Mar 21, 2016 25.30 25.38 25.21 25.33 213,650 -0.09(-0.35%)
Mar 18, 2016 25.32 25.48 25.31 25.42 103,886 +0.16(+0.63%)
Mar 17, 2016 24.80 25.31 24.80 25.26 106,378 +0.44(+1.79%)
Mar 16, 2016 24.49 24.89 24.49 24.81 104,982 +0.24(+0.98%)
Mar 15, 2016 24.70 24.70 24.51 24.57 124,946 -0.25(-1.00%)
Mar 14, 2016 24.85 24.90 24.69 24.82 166,932 -0.13(-0.52%)
Mar 11, 2016 24.65 24.96 24.62 24.95 125,185 +0.50(+2.05%)
Mar 10, 2016 24.68 24.71 24.20 24.45 95,466 -0.14(-0.58%)
Mar 09, 2016 24.54 24.64 24.43 24.59 93,381 +0.14(+0.58%)
Mar 08, 2016 24.86 24.86 24.43 24.45 154,952 -0.53(-2.13%)
Mar 07, 2016 24.63 24.99 24.63 24.98 118,367 +0.26(+1.04%)
Mar 04, 2016 24.60 24.71 24.54 24.72 148,617 +0.15(+0.62%)
Mar 03, 2016 24.22 24.57 24.21 24.57 185,699 +0.34(+1.39%)
Mar 02, 2016 23.96 24.25 23.90 24.23 135,983 +0.24(+1.00%)
Mar 01, 2016 23.71 23.99 23.63 23.99 271,901 +0.46(+1.96%)
Feb 29, 2016 23.58 23.79 23.53 23.53 227,777 -0.04(-0.15%)
Feb 26, 2016 23.57 23.67 23.50 23.57 75,862 +0.10(+0.42%)
Feb 25, 2016 23.29 23.47 23.22 23.47 180,985 +0.23(+0.99%)
Feb 24, 2016 22.79 23.26 22.75 23.24 165,857 +0.23(+0.99%)
Feb 23, 2016 23.11 23.13 23.01 23.01 112,612 -0.18(-0.79%)
Feb 22, 2016 23.09 23.25 23.09 23.19 332,922 +0.33(+1.44%)
Feb 19, 2016 22.76 22.92 22.64 22.86 113,028 +0.02(+0.08%)
Feb 18, 2016 22.93 22.93 22.76 22.85 132,354 -0.04(-0.16%)
Feb 17, 2016 22.67 23.01 22.67 22.88 147,381 +0.37(+1.66%)
Feb 16, 2016 22.28 22.54 22.17 22.51 149,930 +0.49(+2.22%)
Feb 12, 2016 21.82 22.02 22.02 22.02 342,650 +0.38(+1.77%)
Feb 11, 2016 21.58 21.74 21.42 21.64 363,745 -0.32(-1.46%)
Feb 10, 2016 22.07 22.34 21.94 21.96 157,648 +0.04(+0.16%)
Feb 09, 2016 21.75 22.05 21.75 21.92 208,018 -0.11(-0.48%)
Feb 08, 2016 22.12 22.19 21.72 22.03 1,557,087 -0.35(-1.55%)
Feb 05, 2016 22.75 22.79 22.37 22.37 179,185 -0.52(-2.25%)
Feb 04, 2016 22.66 23.09 22.66 22.89 143,475 +0.19(+0.82%)
Feb 03, 2016 22.80 22.80 22.21 22.70 216,330 +0.10(+0.43%)
Feb 02, 2016 23.00 23.00 22.53 22.61 138,681 -0.52(-2.27%)
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.