Indicators

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

63.88 +0.22 (+0.34%)

Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	53.69	53.84	52.23	52.26	26,185	-1.67(-3.10%)
Apr 28, 2022	53.38	54.08	52.92	53.93	34,507	+1.04(+1.96%)
Apr 27, 2022	52.86	53.44	52.59	52.89	19,823	+0.02(+0.05%)
Apr 26, 2022	53.77	53.78	52.86	52.87	15,332	-1.14(-2.12%)
Apr 25, 2022	53.61	54.06	52.74	54.01	27,297	+0.06(+0.12%)
Apr 22, 2022	55.32	55.32	53.95	53.95	46,116	-1.51(-2.72%)
Apr 21, 2022	56.65	56.67	55.42	55.46	29,425	-0.72(-1.28%)
Apr 20, 2022	56.27	56.46	56.11	56.18	35,621	+0.31(+0.55%)
Apr 19, 2022	55.20	55.96	55.20	55.87	26,060	+0.77(+1.39%)
Apr 18, 2022	55.05	55.38	54.93	55.10	38,224	+0.04(+0.07%)
Apr 14, 2022	55.37	55.48	55.05	55.07	36,254	-0.33(-0.59%)
Apr 13, 2022	54.85	55.40	54.85	55.39	13,739	+0.56(+1.02%)
Apr 12, 2022	55.22	55.51	54.69	54.83	21,066	-0.04(-0.07%)
Apr 11, 2022	55.19	55.44	54.84	54.87	24,800	-0.54(-0.97%)
Apr 08, 2022	55.10	55.68	55.10	55.41	13,891	+0.24(+0.44%)
Apr 07, 2022	54.94	55.40	54.53	55.17	14,515	+0.21(+0.38%)
Apr 06, 2022	54.89	55.13	54.75	54.96	18,083	-0.17(-0.31%)
Apr 05, 2022	55.61	55.95	55.08	55.13	18,319	-0.59(-1.05%)
Apr 04, 2022	55.72	55.74	55.43	55.72	19,623	+0.07(+0.12%)

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.