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 (%)
Jun 28, 2019	34.83	34.99	34.83	34.98	11,165	+0.24(+0.69%)
Jun 27, 2019	34.64	34.77	34.64	34.74	11,751	+0.15(+0.43%)
Jun 26, 2019	34.73	34.73	34.60	34.60	13,881	+0.03(+0.09%)
Jun 25, 2019	34.83	34.83	34.55	34.57	17,533	-0.21(-0.61%)
Jun 24, 2019	34.86	34.93	34.78	34.78	22,646	-0.13(-0.39%)
Jun 21, 2019	34.95	35.06	34.91	34.91	10,118	-0.09(-0.26%)
Jun 20, 2019	34.99	35.04	34.82	35.00	17,826	+0.38(+1.09%)
Jun 19, 2019	34.58	34.69	34.55	34.62	10,460	+0.04(+0.10%)
Jun 18, 2019	34.43	34.73	34.43	34.59	14,064	+0.37(+1.08%)
Jun 17, 2019	34.24	34.30	34.22	34.22	13,257	-0.02(-0.05%)
Jun 14, 2019	34.17	34.31	34.17	34.24	13,454	-0.07(-0.21%)
Jun 13, 2019	34.25	34.33	34.23	34.31	9,096	+0.18(+0.53%)
Jun 12, 2019	34.23	34.23	34.07	34.13	20,803	-0.08(-0.24%)
Jun 11, 2019	34.38	34.39	34.16	34.21	34,358	+0.04(+0.11%)
Jun 10, 2019	34.21	34.32	34.18	34.18	13,741	+0.12(+0.36%)
Jun 07, 2019	33.89	34.16	33.89	34.05	21,460	+0.30(+0.89%)
Jun 06, 2019	33.63	33.86	33.58	33.75	11,152	+0.15(+0.46%)
Jun 05, 2019	33.59	33.60	33.39	33.60	13,745	+0.19(+0.57%)
Jun 04, 2019	32.99	33.43	32.99	33.41	19,881	+0.70(+2.13%)

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.