Indicators

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

65.24 +0.50 (+0.77%)

Official Closing Price Updated: 8:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	44.22	44.22	43.23	43.39	16,796	-0.49(-1.11%)
Jan 28, 2021	44.05	44.80	43.84	43.88	46,270	-0.16(-0.36%)
Jan 27, 2021	44.48	44.65	43.87	44.04	39,691	-0.28(-0.63%)
Jan 26, 2021	44.46	44.54	44.09	44.32	12,487	+0.14(+0.32%)
Jan 25, 2021	44.20	44.55	43.84	44.18	17,588	-0.04(-0.09%)
Jan 22, 2021	43.94	44.25	43.76	44.22	24,556	-0.09(-0.19%)
Jan 21, 2021	44.51	44.51	44.21	44.31	25,486	-0.14(-0.31%)
Jan 20, 2021	44.37	44.48	44.29	44.45	19,545	+0.28(+0.64%)
Jan 19, 2021	44.20	44.25	43.99	44.17	21,550	+0.33(+0.75%)
Jan 15, 2021	44.10	44.10	43.49	43.84	11,693	-0.56(-1.26%)
Jan 14, 2021	44.22	44.65	44.21	44.40	20,624	+0.32(+0.73%)
Jan 13, 2021	44.16	44.17	43.93	44.08	12,522	-0.07(-0.16%)
Jan 12, 2021	43.79	44.15	43.76	44.15	15,892	+0.42(+0.97%)
Jan 11, 2021	43.27	43.83	43.19	43.72	20,349	+0.06(+0.13%)
Jan 08, 2021	43.85	43.85	43.47	43.66	14,138	-0.02(-0.04%)
Jan 07, 2021	43.52	43.80	43.47	43.68	10,999	+0.49(+1.13%)
Jan 06, 2021	42.30	43.52	42.30	43.20	23,774	+1.02(+2.41%)
Jan 05, 2021	41.63	42.36	41.63	42.18	37,581	+0.52(+1.24%)

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.