Skip to main content

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

54.09 -0.23 (-0.42%)
Streaming Delayed Price Updated: 9:56 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 36.67 36.84 36.52 36.52 213,879 -0.01(-0.03%)
Jun 28, 2018 36.46 36.62 36.26 36.53 230,456 +0.04(+0.10%)
Jun 27, 2018 36.98 37.14 36.48 36.50 237,360 -0.42(-1.14%)
Jun 26, 2018 36.80 37.02 36.70 36.92 208,178 +0.17(+0.47%)
Jun 25, 2018 37.18 37.20 36.59 36.75 218,258 -0.55(-1.47%)
Jun 22, 2018 37.44 37.51 37.27 37.29 164,133 +0.03(+0.09%)
Jun 21, 2018 37.52 37.54 37.22 37.26 166,093 -0.28(-0.75%)
Jun 20, 2018 37.47 37.59 37.33 37.54 213,303 +0.24(+0.64%)
Jun 19, 2018 37.09 37.33 36.91 37.30 245,547 -0.03(-0.08%)
Jun 18, 2018 37.01 37.33 37.00 37.33 151,787 +0.16(+0.42%)
Jun 15, 2018 37.23 36.91 37.17 173,679 +0.00(+0.00%)
Jun 14, 2018 37.16 37.22 36.98 37.17 183,295 +0.09(+0.25%)
Jun 13, 2018 37.34 37.34 37.04 37.08 279,015 -0.19(-0.51%)
Jun 12, 2018 37.23 37.39 37.16 37.28 210,527 +0.08(+0.22%)
Jun 11, 2018 37.13 37.26 37.13 37.19 175,134 +0.08(+0.22%)
Jun 08, 2018 36.99 37.13 36.94 37.11 195,150 +0.11(+0.30%)
Jun 07, 2018 37.02 37.14 36.87 37.00 252,162 +0.02(+0.05%)
Jun 06, 2018 36.98 36.98 259,255 +0.27(+0.75%)
Jun 05, 2018 36.52 36.75 36.50 36.71 278,396 +0.21(+0.58%)
Jun 04, 2018 36.36 36.50 36.30 36.50 606,378 +0.21(+0.58%)
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.