Saturday, 27 April 2024
Schwab Fundamental U.S. Small C
| Date | Open | High | Low | Close | Volume |
|---|
| 14/10/22 | 44.90 | 45.12 | 43.59 | 43.64 | 151,800 |
| 13/10/22 | 42.77 | 44.75 | 42.50 | 44.50 | 194,500 |
| 12/10/22 | 43.72 | 43.80 | 43.29 | 43.53 | 192,000 |
| 11/10/22 | 43.49 | 44.21 | 43.08 | 43.71 | 274,300 |
| 10/10/22 | 43.92 | 44.05 | 43.42 | 43.70 | 251,100 |
| 07/10/22 | 44.49 | 44.49 | 43.58 | 43.81 | 328,100 |
| 06/10/22 | 45.06 | 45.44 | 44.76 | 44.89 | 324,700 |
| 05/10/22 | 44.83 | 45.39 | 44.50 | 45.20 | 271,900 |
| 04/10/22 | 44.52 | 45.51 | 44.52 | 45.48 | 280,000 |
| 03/10/22 | 43.04 | 43.97 | 42.69 | 43.71 | 382,000 |
| 30/09/22 | 42.70 | 43.50 | 42.48 | 42.52 | 348,400 |
| 29/09/22 | 43.38 | 43.38 | 42.37 | 42.82 | 1,584,900 |
| 28/09/22 | 42.96 | 44.05 | 42.79 | 43.84 | 342,800 |
| 26/09/22 | 43.26 | 43.85 | 42.60 | 42.74 | 352,100 |
| 23/09/22 | 43.89 | 43.91 | 42.87 | 43.40 | 3,658,900 |
| 22/09/22 | 45.46 | 45.46 | 44.40 | 44.50 | 955,700 |
| 21/09/22 | 46.50 | 46.80 | 45.52 | 45.52 | 231,700 |
| 20/09/22 | 46.69 | 46.69 | 46.00 | 46.30 | 309,100 |
| 19/09/22 | 46.03 | 47.12 | 46.03 | 47.09 | 206,900 |
| 16/09/22 | 46.42 | 46.58 | 45.97 | 46.53 | 361,200 |
| 15/09/22 | 47.15 | 47.80 | 46.89 | 47.02 | 215,000 |
| 14/09/22 | 47.53 | 47.53 | 46.88 | 47.43 | 183,100 |
| 13/09/22 | 48.23 | 48.36 | 47.26 | 47.38 | 166,700 |
| 12/09/22 | 49.02 | 49.41 | 48.95 | 49.29 | 156,400 |
| 09/09/22 | 48.11 | 48.73 | 48.09 | 48.68 | 183,400 |
| 08/09/22 | 47.17 | 47.69 | 46.77 | 47.67 | 176,100 |
| 07/09/22 | 46.52 | 47.58 | 46.42 | 47.48 | 211,500 |
| 06/09/22 | 47.32 | 47.32 | 46.44 | 46.67 | 352,800 |
| 02/09/22 | 47.97 | 48.02 | 46.90 | 47.10 | 239,600 |
| 01/09/22 | 47.46 | 47.46 | 46.78 | 47.32 | 397,300 |
| 31/08/22 | 48.40 | 48.40 | 47.81 | 47.83 | 249,400 |
| 30/08/22 | 49.15 | 49.15 | 48.12 | 48.29 | 319,400 |
| 29/08/22 | 49.01 | 49.42 | 48.91 | 49.06 | 274,500 |
| 26/08/22 | 50.96 | 50.96 | 49.39 | 49.43 | 181,600 |
| 25/08/22 | 50.36 | 50.93 | 50.18 | 50.93 | 171,800 |
| 24/08/22 | 49.95 | 50.25 | 49.79 | 50.09 | 191,000 |
| 23/08/22 | 50.09 | 50.48 | 49.90 | 49.92 | 292,500 |
| 22/08/22 | 50.36 | 50.36 | 49.84 | 49.94 | 148,500 |
| 19/08/22 | 51.52 | 51.53 | 50.86 | 51.01 | 185,500 |
| 18/08/22 | 51.62 | 52.00 | 51.50 | 51.96 | 166,100 |
| 17/08/22 | 51.75 | 51.85 | 51.20 | 51.51 | 198,900 |
| 16/08/22 | 51.83 | 52.41 | 51.79 | 52.23 | 264,000 |
| 15/08/22 | 51.33 | 51.90 | 51.22 | 51.88 | 246,000 |
| Code | Last | Change |
|---|
| COMP | 10,321 | 328 |  | 3.08% |
| DJI | 29,635 | 404 | | 1.34% |
| SP500 | 3,583 | 87 | | 2.37% |
| DAX | 12,438 | 82 |  | 0.67% |
| FTSE | 7,488 | 5 | | 0.07% |
| NI225 | 22,420 | 408 | | 1.86% |
| TWI | 67.27 | 0.00 |  | 0.00% |