Skip to main content

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

54.12 -0.20 (-0.38%)
Streaming Delayed Price Updated: 3:19 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 34.53 34.53 34.53 0 -0.20(-0.58%)
Dec 28, 2017 34.66 34.76 34.58 34.73 193,869 +0.10(+0.29%)
Dec 27, 2017 34.67 34.73 34.56 34.63 176,166 +0.01(+0.02%)
Dec 26, 2017 34.54 34.69 34.54 34.62 236,383 +0.06(+0.18%)
Dec 22, 2017 34.61 34.61 34.51 34.56 182,334 -0.06(-0.18%)
Dec 21, 2017 34.57 34.71 34.54 34.62 201,115 +0.13(+0.37%)
Dec 20, 2017 34.55 34.58 34.37 34.50 221,115 +0.11(+0.32%)
Dec 19, 2017 34.71 34.71 34.37 34.39 249,102 -0.25(-0.71%)
Dec 18, 2017 34.47 34.69 34.47 34.63 214,981 +0.44(+1.29%)
Dec 15, 2017 33.92 34.37 33.87 34.19 279,440 +0.43(+1.26%)
Dec 14, 2017 34.15 34.15 33.72 33.77 179,121 -0.34(-0.98%)
Dec 13, 2017 34.06 34.28 34.06 34.10 170,854 +0.05(+0.13%)
Dec 12, 2017 34.20 34.21 34.04 34.06 262,538 -0.06(-0.19%)
Dec 11, 2017 34.16 34.20 34.07 34.12 186,471 -0.04(-0.11%)
Dec 08, 2017 34.23 34.28 34.08 34.15 233,071 +0.11(+0.32%)
Dec 07, 2017 33.90 34.16 33.84 34.05 153,065 +0.15(+0.45%)
Dec 06, 2017 34.04 34.08 33.88 33.89 208,175 -0.18(-0.53%)
Dec 05, 2017 34.43 34.43 34.07 34.07 191,030 -0.30(-0.87%)
Dec 04, 2017 34.70 34.75 34.36 34.37 194,558 +0.06(+0.19%)
Dec 01, 2017 34.42 34.42 33.85 34.31 304,193 -0.10(-0.29%)
Nov 30, 2017 34.45 34.56 34.30 34.41 261,024 +0.08(+0.24%)
Nov 29, 2017 34.19 34.40 34.19 34.33 220,607 +0.22(+0.64%)
Nov 28, 2017 33.71 34.13 33.70 34.11 246,847 +0.47(+1.40%)
Nov 27, 2017 33.75 33.80 33.64 33.64 241,486 -0.08(-0.24%)
Nov 24, 2017 33.80 33.80 33.67 33.72 162,378 +0.02(+0.05%)
Nov 22, 2017 33.77 33.86 33.70 33.70 239,036 -0.03(-0.08%)
Nov 21, 2017 33.61 33.78 33.57 33.73 233,968 +0.25(+0.76%)
Nov 20, 2017 33.34 33.47 33.28 33.47 197,531 +0.18(+0.54%)
Nov 17, 2017 33.06 33.35 33.06 33.29 251,797 +0.15(+0.44%)
Nov 16, 2017 32.82 33.19 32.82 33.15 192,126 +0.49(+1.50%)
Nov 15, 2017 32.67 32.80 32.51 32.66 228,826 -0.19(-0.58%)
Nov 14, 2017 32.80 32.89 32.79 32.85 312,319 -0.07(-0.22%)
Nov 13, 2017 32.82 32.97 32.76 32.92 190,066 -0.04(-0.11%)
Nov 10, 2017 32.91 33.04 32.91 32.96 229,768 +0.03(+0.08%)
Nov 09, 2017 32.79 33.07 32.73 32.93 201,706 -0.05(-0.16%)
Nov 08, 2017 32.89 33.06 32.73 32.99 205,617 +0.07(+0.22%)
Nov 07, 2017 33.18 33.23 32.83 32.91 187,297 -0.25(-0.75%)
Nov 06, 2017 33.07 33.21 33.06 33.16 200,931 +0.10(+0.32%)
Nov 03, 2017 33.07 33.10 33.03 33.06 171,423 -0.05(-0.16%)
Nov 02, 2017 33.05 33.19 32.99 33.11 313,646 +0.04(+0.11%)
Nov 01, 2017 33.38 33.38 32.92 33.08 195,910 -0.08(-0.25%)
Oct 31, 2017 33.04 33.22 33.03 33.16 349,143 +0.23(+0.69%)
Oct 30, 2017 33.18 32.84 32.93 204,787 -0.33(-0.98%)
Oct 27, 2017 33.09 33.26 32.96 33.26 216,690 +0.14(+0.44%)
Oct 26, 2017 33.07 33.14 33.04 33.11 164,989 +0.15(+0.47%)
Oct 25, 2017 33.08 33.08 32.74 32.96 216,303 -0.21(-0.63%)
Oct 24, 2017 33.16 33.26 33.12 33.17 228,897 +0.06(+0.19%)
Oct 23, 2017 33.35 33.35 33.07 33.10 243,726 -0.20(-0.60%)
Oct 20, 2017 33.28 33.33 33.19 33.30 218,232 +0.22(+0.66%)
Oct 19, 2017 32.99 33.11 32.89 33.09 244,234 -0.07(-0.22%)
Oct 18, 2017 33.12 33.20 33.06 33.16 246,919 +0.14(+0.41%)
Oct 17, 2017 33.09 33.14 32.97 33.02 221,026 -0.07(-0.22%)
Oct 16, 2017 33.17 33.25 33.05 33.09 186,986 -0.02(-0.05%)
Oct 13, 2017 33.21 33.28 33.09 33.11 291,911 -0.02(-0.05%)
Oct 12, 2017 33.09 33.18 32.99 33.13 271,327 -0.02(-0.05%)
Oct 11, 2017 33.18 33.21 33.12 33.15 183,320 -0.05(-0.16%)
Oct 10, 2017 33.22 33.32 33.13 33.20 228,844 +0.10(+0.30%)
Oct 09, 2017 33.25 33.33 33.06 33.10 182,474 -0.11(-0.33%)
Oct 06, 2017 33.17 33.27 33.15 33.21 279,157 -0.10(-0.30%)
Oct 05, 2017 33.28 33.40 33.26 33.31 593,664 +0.13(+0.38%)
Oct 04, 2017 33.23 33.31 33.13 33.18 225,500 -0.09(-0.27%)
Oct 03, 2017 33.26 33.28 33.12 33.28 437,034 +0.06(+0.19%)
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.