Skip to main content

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

54.14 -0.18 (-0.33%)
Streaming Delayed Price Updated: 11:22 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 36.38 36.43 35.97 36.02 728,191 -0.40(-1.10%)
May 30, 2018 36.04 36.48 35.98 36.42 376,917 +0.56(+1.55%)
May 29, 2018 35.78 36.01 35.66 35.86 1,183,132 -0.12(-0.33%)
May 25, 2018 35.98 35.98 35.98 0 -0.08(-0.23%)
May 24, 2018 36.00 36.11 35.81 36.06 260,324 +0.05(+0.13%)
May 23, 2018 35.90 36.03 35.85 36.02 237,531 +0.00(+0.00%)
May 22, 2018 36.37 36.39 35.98 36.02 253,687 -0.26(-0.73%)
May 21, 2018 36.05 36.30 36.05 36.28 201,330 +0.34(+0.94%)
May 18, 2018 35.98 35.99 35.88 35.94 162,198 -0.00(-0.00%)
May 17, 2018 35.83 36.04 35.68 35.94 185,767 +0.16(+0.46%)
May 16, 2018 35.52 35.92 35.52 35.78 432,551 +0.31(+0.87%)
May 15, 2018 35.40 35.54 35.32 35.47 215,229 -0.07(-0.21%)
May 14, 2018 35.69 35.75 35.50 35.54 214,505 -0.11(-0.31%)
May 11, 2018 35.62 35.71 35.52 35.65 230,264 +0.08(+0.23%)
May 10, 2018 35.48 35.65 35.40 35.57 165,908 +0.16(+0.46%)
May 09, 2018 35.26 35.47 35.15 35.40 159,958 +0.24(+0.67%)
May 08, 2018 34.96 35.17 34.96 35.17 208,475 +0.17(+0.50%)
May 07, 2018 34.87 35.13 34.87 34.99 174,331 +0.26(+0.74%)
May 04, 2018 34.22 34.90 34.14 34.74 158,851 +0.43(+1.25%)
May 03, 2018 34.35 34.45 34.00 34.31 187,783 -0.15(-0.42%)
May 02, 2018 34.37 34.69 34.33 34.45 289,668 +0.05(+0.13%)
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.