Indicators

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

65.41 +0.02 (+0.03%)

Official Closing Price Updated: 4:10 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	28.13	28.17	27.97	28.17	30,543	+0.03(+0.09%)
Jan 30, 2017	28.28	28.28	28.00	28.14	50,398	-0.21(-0.73%)
Jan 27, 2017	28.41	28.41	28.30	28.35	36,619	-0.05(-0.18%)
Jan 26, 2017	28.48	28.50	28.39	28.40	45,659	-0.06(-0.21%)
Jan 25, 2017	28.41	28.49	28.41	28.46	53,315	+0.16(+0.58%)
Jan 24, 2017	28.08	28.34	28.08	28.30	32,651	+0.26(+0.94%)
Jan 23, 2017	28.10	28.13	27.91	28.03	27,915	-0.12(-0.42%)
Jan 20, 2017	28.13	28.23	28.05	28.15	51,089	+0.11(+0.40%)
Jan 19, 2017	28.11	28.11	27.96	28.04	119,266	-0.12(-0.43%)
Jan 18, 2017	28.11	28.16	28.08	28.16	182,914	+0.07(+0.24%)
Jan 17, 2017	28.15	28.20	28.07	28.09	70,267	-0.05(-0.18%)
Jan 13, 2017		28.14	28.14	28.14	0	+0.03(+0.09%)
Jan 12, 2017	28.19	28.19	27.96	28.12	41,051	-0.11(-0.38%)
Jan 11, 2017	28.16	28.25	28.09	28.23	20,650	+0.08(+0.29%)
Jan 10, 2017	28.14	28.26	28.10	28.14	86,917	+0.02(+0.06%)
Jan 09, 2017	28.25	28.25	28.11	28.13	30,973	-0.17(-0.61%)
Jan 06, 2017	28.33	28.34	28.19	28.30	70,978	+0.03(+0.12%)
Jan 05, 2017	28.35	28.35	28.15	28.26	70,753	-0.09(-0.30%)
Jan 04, 2017	28.25	28.41	28.25	28.35	17,097	+0.20(+0.70%)

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.