Indicators

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

65.41 +0.02 (+0.03%)

Official Closing Price Updated: 8:00 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	29.98	30.10	29.78	29.95	291,592	+0.09(+0.30%)
Dec 28, 2018	29.99	30.24	29.78	29.86	129,807	+0.12(+0.39%)
Dec 27, 2018	29.27	29.76	28.88	29.75	124,264	+0.10(+0.34%)
Dec 26, 2018	28.53	29.65	28.29	29.65	153,467	+1.27(+4.48%)
Dec 24, 2018	28.95	29.00	28.33	28.38	47,517	-0.79(-2.70%)
Dec 21, 2018	29.70	30.11	29.08	29.17	96,377	-0.54(-1.80%)
Dec 20, 2018	30.05	30.16	29.40	29.70	150,990	-0.49(-1.63%)
Dec 19, 2018	30.73	31.04	30.05	30.19	55,546	-0.43(-1.42%)
Dec 18, 2018	30.91	31.04	30.41	30.63	52,654	-0.02(-0.06%)
Dec 17, 2018	31.21	31.33	30.53	30.65	27,027	-0.65(-2.09%)
Dec 14, 2018	31.53	31.70	31.23	31.30	50,313	-0.53(-1.66%)
Dec 13, 2018	32.02	32.02	31.70	31.83	11,494	-0.07(-0.24%)
Dec 12, 2018	32.06	32.26	31.91	31.91	55,119	+0.20(+0.62%)
Dec 11, 2018	32.18	32.25	31.56	31.71	44,180	-0.08(-0.25%)
Dec 10, 2018	31.79	31.89	31.20	31.79	67,631	-0.08(-0.26%)
Dec 07, 2018	32.51	32.62	31.75	31.87	38,815	-0.62(-1.91%)
Dec 06, 2018	32.18	32.50	31.75	32.50	48,671	-0.20(-0.60%)
Dec 04, 2018	33.60	33.60	32.67	32.69	112,057	-1.01(-2.99%)

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.