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 (%)
Jul 31, 2017	31.94	31.94	31.68	31.81	179,618	-0.05(-0.17%)
Jul 28, 2017	31.90	31.96	31.77	31.87	139,838	-0.11(-0.34%)
Jul 27, 2017	32.08	32.10	31.81	31.98	205,377	-0.07(-0.23%)
Jul 26, 2017	32.23	32.28	32.01	32.05	201,572	-0.18(-0.56%)
Jul 25, 2017	32.10	32.29	32.05	32.23	183,373	+0.32(+1.00%)
Jul 24, 2017	31.94	31.94	31.82	31.91	154,384	-0.05(-0.17%)
Jul 21, 2017	32.08	32.08	31.89	31.97	221,950	-0.12(-0.37%)
Jul 20, 2017	32.14	32.17	32.02	32.08	192,068	-0.04(-0.11%)
Jul 19, 2017	31.82	32.12	31.82	32.12	161,279	+0.39(+1.23%)
Jul 18, 2017	31.78	31.80	31.66	31.73	209,900	-0.14(-0.43%)
Jul 17, 2017	31.73	31.94	31.70	31.87	227,820	+0.15(+0.46%)
Jul 14, 2017	31.60	31.84	31.60	31.72	203,865	+0.06(+0.20%)
Jul 13, 2017	31.55	31.66	31.43	31.66	225,419	+0.13(+0.40%)
Jul 12, 2017	31.50	31.75	31.49	31.53	172,139	+0.19(+0.61%)
Jul 11, 2017	31.29	31.34	31.11	31.34	148,257	+0.04(+0.12%)
Jul 10, 2017	31.32	31.45	31.26	31.30	164,089	-0.11(-0.35%)
Jul 07, 2017	31.20	31.43	31.16	31.41	137,846	+0.26(+0.84%)
Jul 06, 2017	31.39	31.51	31.10	31.15	195,568	-0.41(-1.29%)
Jul 05, 2017	31.71	31.71	31.42	31.56	184,867	-0.23(-0.71%)

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.