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 (%)
Jan 31, 2023	53.98	54.65	53.85	54.65	15,666	+0.79(+1.47%)
Jan 30, 2023	54.11	54.37	53.84	53.86	24,002	-0.54(-0.99%)
Jan 27, 2023	54.33	54.61	54.20	54.40	112,887	-0.02(-0.04%)
Jan 26, 2023	54.20	54.42	53.87	54.42	16,770	+0.51(+0.94%)
Jan 25, 2023	53.32	53.95	53.14	53.91	13,780	+0.14(+0.26%)
Jan 24, 2023	53.53	53.82	53.41	53.77	13,351	+0.01(+0.01%)
Jan 23, 2023	53.27	54.05	53.27	53.76	10,445	+0.54(+1.01%)
Jan 20, 2023	52.57	53.25	52.45	53.22	21,308	+0.81(+1.55%)
Jan 19, 2023	52.48	52.63	52.17	52.41	23,249	-0.37(-0.70%)
Jan 18, 2023	53.75	53.88	52.79	52.79	29,784	-0.90(-1.67%)
Jan 17, 2023	53.88	54.04	53.64	53.68	20,572	-0.21(-0.40%)
Jan 13, 2023	53.35	53.99	53.33	53.90	20,163	+0.16(+0.30%)
Jan 12, 2023	53.73	53.93	53.35	53.74	60,543	+0.26(+0.49%)
Jan 11, 2023	53.21	53.51	53.01	53.48	19,887	+0.55(+1.03%)
Jan 10, 2023	52.63	52.96	52.43	52.93	14,220	+0.35(+0.67%)
Jan 09, 2023	52.99	53.21	52.57	52.58	14,138	-0.14(-0.26%)
Jan 06, 2023	51.94	52.86	51.85	52.72	39,461	+1.14(+2.22%)
Jan 05, 2023	51.74	51.74	51.30	51.57	43,290	-0.34(-0.66%)
Jan 04, 2023	51.65	52.13	51.38	51.92	25,978	+0.61(+1.18%)

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.