Indicators

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

65.39 +0.15 (+0.23%)

Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	29.11	29.11	28.92	28.92	28,164	-0.13(-0.44%)
Apr 27, 2017	29.12	29.12	28.99	29.05	20,085	-0.12(-0.40%)
Apr 26, 2017	29.10	29.20	29.07	29.17	31,863	+0.05(+0.17%)
Apr 25, 2017	28.98	29.12	28.98	29.12	59,247	+0.19(+0.65%)
Apr 24, 2017	28.89	28.93	28.86	28.93	22,550	+0.30(+1.05%)
Apr 21, 2017	28.66	28.67	28.56	28.63	30,138	-0.05(-0.18%)
Apr 20, 2017	28.52	28.75	28.52	28.68	23,497	+0.22(+0.79%)
Apr 19, 2017	28.61	28.64	28.42	28.46	29,803	-0.09(-0.33%)
Apr 18, 2017	28.49	28.57	28.47	28.55	188,949	-0.09(-0.30%)
Apr 17, 2017	28.44	28.64	28.42	28.64	28,469	+0.23(+0.82%)
Apr 13, 2017	28.57	28.66	28.41	28.41	29,778	-0.26(-0.92%)
Apr 12, 2017	28.82	28.82	28.64	28.67	18,261	-0.12(-0.41%)
Apr 11, 2017	28.83	28.83	28.64	28.79	15,131	-0.05(-0.17%)
Apr 10, 2017	28.81	28.93	28.76	28.84	20,812	+0.09(+0.30%)
Apr 07, 2017	28.77	28.88	28.75	28.75	16,395	-0.05(-0.17%)
Apr 06, 2017	28.73	28.86	28.73	28.80	25,646	+0.07(+0.23%)
Apr 05, 2017	28.94	29.09	28.67	28.73	25,078	-0.09(-0.30%)
Apr 04, 2017	28.75	28.82	28.73	28.82	15,863	+0.03(+0.11%)

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.