Skip to main content

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

54.25 -0.07 (-0.13%)
Streaming Delayed Price Updated: 12:05 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 23.28 23.43 23.19 23.27 47,255 -0.06(-0.26%)
Oct 30, 2013 23.53 23.54 23.22 23.33 51,571 -0.19(-0.82%)
Oct 29, 2013 23.54 23.56 23.39 23.53 20,702 +0.13(+0.56%)
Oct 28, 2013 23.50 23.50 23.33 23.40 27,141 -0.05(-0.23%)
Oct 25, 2013 23.47 23.47 23.37 23.45 21,790 +0.07(+0.30%)
Oct 24, 2013 23.28 23.40 23.25 23.38 28,769 +0.10(+0.42%)
Oct 23, 2013 23.27 23.31 23.22 23.28 30,307 -0.07(-0.30%)
Oct 22, 2013 23.41 23.52 23.31 23.35 60,485 +0.07(+0.30%)
Oct 21, 2013 23.35 23.44 23.22 23.28 35,928 -0.02(-0.08%)
Oct 18, 2013 23.20 23.30 23.11 23.30 45,131 +0.23(+0.99%)
Oct 17, 2013 22.80 23.07 22.80 23.07 64,081 +0.22(+0.97%)
Oct 16, 2013 22.70 22.95 22.69 22.85 56,246 +0.24(+1.04%)
Oct 15, 2013 22.77 22.79 22.55 22.61 32,403 -0.21(-0.93%)
Oct 14, 2013 22.60 22.82 22.44 22.82 58,731 +0.11(+0.50%)
Oct 11, 2013 22.39 22.71 22.39 22.71 32,073 +0.29(+1.27%)
Oct 10, 2013 22.53 22.53 22.23 22.42 56,543 +0.51(+2.31%)
Oct 09, 2013 22.04 22.04 21.83 21.92 58,261 -0.06(-0.28%)
Oct 08, 2013 22.29 22.29 21.95 21.98 39,791 -0.31(-1.38%)
Oct 07, 2013 22.30 22.44 22.27 22.29 33,034 -0.26(-1.17%)
Oct 04, 2013 22.40 22.60 22.35 22.55 40,195 +0.17(+0.75%)
Oct 03, 2013 22.53 22.53 22.20 22.38 13,154 -0.19(-0.86%)
Oct 02, 2013 22.48 22.60 22.45 22.58 6,903 -0.05(-0.23%)
Oct 01, 2013 22.55 23.45 22.55 22.63 12,297 +0.22(+0.98%)
Sep 27, 2013 22.36 22.45 22.33 22.41 26,685 -0.03(-0.12%)
Sep 26, 2013 22.45 22.55 22.39 22.44 14,687 +0.03(+0.15%)
Sep 25, 2013 22.44 22.53 22.33 22.40 15,577 +0.03(+0.15%)
Sep 24, 2013 22.44 22.55 22.35 22.37 11,835 +0.04(+0.20%)
Sep 23, 2013 22.41 22.41 22.23 22.33 13,942 -0.08(-0.34%)
Sep 20, 2013 22.57 22.57 22.39 22.40 18,803 -0.12(-0.52%)
Sep 19, 2013 22.64 22.64 22.48 22.52 30,608 +0.01(+0.05%)
Sep 18, 2013 22.31 22.62 22.12 22.51 90,339 +0.19(+0.87%)
Sep 17, 2013 22.16 22.31 22.16 22.31 21,920 +0.18(+0.84%)
Sep 16, 2013 22.04 22.23 22.04 22.13 58,223 +0.09(+0.40%)
Sep 13, 2013 22.02 22.05 21.89 22.04 18,973 +0.09(+0.40%)
Sep 12, 2013 22.08 22.08 21.95 21.95 23,527 -0.14(-0.64%)
Sep 11, 2013 22.02 22.09 21.99 22.09 20,010 +0.04(+0.20%)
Sep 10, 2013 21.95 22.05 21.94 22.05 25,072 +0.23(+1.05%)
Sep 09, 2013 21.50 21.82 21.50 21.82 41,239 +0.36(+1.68%)
Sep 06, 2013 21.55 21.58 21.31 21.46 24,578 +0.00(+0.00%)
Sep 05, 2013 21.42 21.50 21.42 21.46 8,365 +0.11(+0.54%)
Sep 04, 2013 21.29 21.39 21.29 21.35 1,713 +0.21(+1.00%)
Sep 03, 2013 21.47 21.47 21.04 21.13 3,885 +0.05(+0.25%)
Aug 30, 2013 21.37 21.37 21.08 21.08 8,188 -0.35(-1.64%)
Aug 29, 2013 21.27 21.52 21.27 21.43 11,535 +0.16(+0.74%)
Aug 28, 2013 21.21 21.35 21.21 21.28 27,481 +0.04(+0.21%)
Aug 27, 2013 21.44 21.50 21.21 21.23 7,571 -0.49(-2.27%)
Aug 26, 2013 21.79 21.86 21.69 21.72 9,740 -0.02(-0.08%)
Aug 23, 2013 21.69 21.74 21.67 21.74 3,171 +0.02(+0.08%)
Aug 22, 2013 21.64 21.75 21.64 21.72 8,514 +0.31(+1.44%)
Aug 21, 2013 21.48 21.58 21.40 21.42 11,287 -0.16(-0.73%)
Aug 20, 2013 21.34 21.61 21.34 21.57 16,828 +0.26(+1.24%)
Aug 19, 2013 21.49 21.50 21.30 21.31 8,719 -0.21(-0.98%)
Aug 16, 2013 21.64 21.64 21.48 21.52 28,876 -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.