Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

54.03 +0.27 (+0.50%)
Streaming Delayed Price Updated: 10:22 AM EDT, May 2, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 27, 2013 22.44 22.53 22.41 22.50 26,581 -0.03(-0.12%)
Sep 26, 2013 22.53 22.64 22.47 22.52 14,630 +0.03(+0.15%)
Sep 25, 2013 22.52 22.61 22.42 22.49 15,517 +0.03(+0.15%)
Sep 24, 2013 22.53 22.64 22.44 22.46 11,789 +0.04(+0.20%)
Sep 23, 2013 22.50 22.50 22.31 22.41 13,888 -0.08(-0.34%)
Sep 20, 2013 22.66 22.66 22.47 22.49 18,730 -0.12(-0.52%)
Sep 19, 2013 22.73 22.73 22.57 22.61 30,490 +0.01(+0.05%)
Sep 18, 2013 22.39 22.71 22.21 22.59 89,989 +0.19(+0.87%)
Sep 17, 2013 22.24 22.40 22.24 22.40 21,835 +0.19(+0.84%)
Sep 16, 2013 22.13 22.32 22.13 22.22 57,997 +0.09(+0.40%)
Sep 13, 2013 22.11 22.14 21.98 22.13 18,899 +0.09(+0.40%)
Sep 12, 2013 22.16 22.16 22.04 22.04 23,436 -0.14(-0.64%)
Sep 11, 2013 22.11 22.18 22.07 22.18 19,933 +0.04(+0.20%)
Sep 10, 2013 22.04 22.14 22.02 22.14 24,975 +0.23(+1.05%)
Sep 09, 2013 21.59 21.90 21.59 21.90 41,079 +0.36(+1.68%)
Sep 06, 2013 21.63 21.67 21.39 21.54 24,483 +0.00(+0.00%)
Sep 05, 2013 21.51 21.58 21.51 21.54 8,333 +0.11(+0.54%)
Sep 04, 2013 21.37 21.47 21.37 21.43 1,706 +0.21(+1.00%)
Sep 03, 2013 21.55 21.55 21.12 21.22 3,870 +0.05(+0.25%)
Aug 30, 2013 21.46 21.46 21.16 21.16 8,157 -0.35(-1.64%)
Aug 29, 2013 21.35 21.61 21.35 21.52 11,490 +0.16(+0.74%)
Aug 28, 2013 21.30 21.43 21.30 21.36 27,374 +0.04(+0.21%)
Aug 27, 2013 21.53 21.59 21.30 21.31 7,542 -0.49(-2.27%)
Aug 26, 2013 21.88 21.94 21.77 21.81 9,702 -0.02(-0.08%)
Aug 23, 2013 21.77 21.83 21.76 21.83 3,159 +0.02(+0.08%)
Aug 22, 2013 21.72 21.84 21.72 21.81 8,481 +0.31(+1.44%)
Aug 21, 2013 21.56 21.67 21.48 21.50 11,244 -0.16(-0.73%)
Aug 20, 2013 21.42 21.69 21.42 21.66 16,763 +0.27(+1.24%)
Aug 19, 2013 21.57 21.58 21.38 21.39 8,685 -0.21(-0.98%)
Aug 16, 2013 21.72 21.72 21.56 21.61 28,764 -0.10(-0.45%)
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.