Indicators

Schwab Fundamental U.S. Broad Market ETF (NY: FNDB )

65.36 +0.40 (+0.61%)

Official Closing Price Updated: 8:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	37.68	37.71	37.55	37.57	2,199	-0.15(-0.39%)
Nov 27, 2019	37.68	37.74	37.64	37.72	4,948	+0.13(+0.35%)
Nov 26, 2019	37.56	37.61	37.52	37.59	17,895	+0.03(+0.07%)
Nov 25, 2019	37.36	37.56	37.36	37.56	9,763	+0.27(+0.73%)
Nov 22, 2019	37.18	37.33	37.17	37.29	32,331	+0.14(+0.37%)
Nov 21, 2019	37.17	37.24	37.06	37.16	5,702	-0.02(-0.05%)
Nov 20, 2019	37.21	37.29	37.00	37.17	9,464	-0.17(-0.44%)
Nov 19, 2019	37.47	37.47	37.29	37.34	10,441	-0.11(-0.29%)
Nov 18, 2019	37.48	37.48	37.37	37.45	7,712	-0.02(-0.06%)
Nov 15, 2019	37.46	37.47	37.33	37.47	8,687	+0.26(+0.71%)
Nov 14, 2019	37.12	37.27	37.12	37.21	21,101	-0.02(-0.05%)
Nov 13, 2019	37.15	37.29	37.13	37.23	18,595	-0.04(-0.10%)
Nov 12, 2019	37.34	37.41	37.22	37.26	6,766	+0.00(+0.00%)
Nov 11, 2019	37.24	37.31	37.15	37.26	85,238	-0.09(-0.23%)
Nov 08, 2019	37.25	37.35	37.10	37.35	27,383	+0.09(+0.23%)
Nov 07, 2019	37.25	37.41	37.25	37.26	27,140	+0.20(+0.53%)
Nov 06, 2019	37.16	37.16	36.96	37.07	16,676	-0.02(-0.06%)
Nov 05, 2019	37.07	37.24	37.05	37.09	146,069	+0.03(+0.07%)
Nov 04, 2019	36.92	37.08	36.92	37.06	86,393	+0.35(+0.96%)

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.