Indicators

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

56.88 -0.33 (-0.58%)

Official Closing Price Updated: 8:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	31.91	31.91	31.53	31.53	170,967	-0.34(-1.08%)
Apr 27, 2017	31.95	32.03	31.74	31.87	172,557	-0.04(-0.11%)
Apr 26, 2017	31.75	32.06	31.73	31.91	189,956	+0.16(+0.51%)
Apr 25, 2017	31.74	31.86	31.72	31.75	212,876	+0.24(+0.78%)
Apr 24, 2017	31.57	31.59	31.42	31.50	330,430	+0.32(+1.02%)
Apr 21, 2017	31.24	31.29	31.13	31.19	177,431	-0.13(-0.40%)
Apr 20, 2017	31.11	31.32	31.05	31.31	279,772	+0.35(+1.14%)
Apr 19, 2017	30.96	31.17	30.90	30.96	248,240	+0.06(+0.21%)
Apr 18, 2017	30.78	30.91	30.67	30.90	341,847	+0.03(+0.09%)
Apr 17, 2017	30.61	30.87	30.53	30.87	221,883	+0.34(+1.13%)
Apr 13, 2017	30.80	30.89	30.52	30.52	218,939	-0.32(-1.03%)
Apr 12, 2017	31.25	31.25	30.82	30.84	195,092	-0.43(-1.39%)
Apr 11, 2017	31.01	31.28	30.91	31.28	244,265	+0.19(+0.61%)
Apr 10, 2017	30.97	31.26	30.93	31.09	239,616	+0.13(+0.41%)
Apr 07, 2017	30.92	31.05	30.86	30.96	331,539	-0.05(-0.15%)
Apr 06, 2017	30.77	31.02	30.66	31.00	382,420	+0.28(+0.91%)
Apr 05, 2017	31.13	31.26	30.66	30.72	209,646	-0.23(-0.73%)
Apr 04, 2017	30.94	31.06	30.86	30.95	340,388	-0.05(-0.18%)

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.