Skip to main content

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

69.92 -0.25 (-0.36%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 21.53 21.79 21.53 21.62 43,401 -0.14(-0.66%)
Jan 30, 2014 21.73 21.85 21.69 21.76 22,646 +0.18(+0.84%)
Jan 29, 2014 21.62 21.73 21.56 21.58 37,840 -0.21(-0.96%)
Jan 28, 2014 21.69 21.81 21.69 21.79 21,589 +0.15(+0.70%)
Jan 27, 2014 21.69 21.79 21.55 21.64 36,110 -0.10(-0.46%)
Jan 24, 2014 22.08 22.08 21.74 21.74 94,615 -0.42(-1.90%)
Jan 23, 2014 22.28 22.28 22.07 22.16 32,806 -0.22(-1.00%)
Jan 22, 2014 22.34 22.42 22.28 22.38 36,563 +0.02(+0.11%)
Jan 21, 2014 22.45 22.46 22.24 22.36 54,065 +0.04(+0.19%)
Jan 17, 2014 22.39 22.32 22.32 22.32 19,636 -0.10(-0.44%)
Jan 16, 2014 22.43 22.43 22.37 22.42 35,022 -0.04(-0.18%)
Jan 15, 2014 22.47 22.48 22.43 22.46 7,742 +0.09(+0.41%)
Jan 14, 2014 22.23 22.37 22.23 22.37 42,691 +0.21(+0.95%)
Jan 13, 2014 22.42 22.42 22.12 22.16 27,862 -0.31(-1.37%)
Jan 10, 2014 22.45 22.47 22.29 22.46 11,641 +0.04(+0.18%)
Jan 09, 2014 22.45 22.45 22.27 22.42 35,552 +0.05(+0.24%)
Jan 08, 2014 22.39 22.41 22.32 22.37 245,039 -0.04(-0.20%)
Jan 07, 2014 22.37 22.46 22.32 22.42 47,440 +0.13(+0.59%)
Jan 06, 2014 22.44 22.44 22.23 22.28 19,556 -0.08(-0.37%)
Jan 03, 2014 22.39 22.43 22.32 22.37 32,839 +0.01(+0.04%)
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.