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 (%)
Jul 29, 2022	51.61	52.12	51.46	52.02	89,286	+0.65(+1.26%)
Jul 28, 2022	51.05	51.41	50.54	51.37	10,356	+0.46(+0.91%)
Jul 27, 2022	50.33	51.07	50.20	50.90	61,718	+0.90(+1.80%)
Jul 26, 2022	50.15	50.27	49.90	50.00	17,187	-0.41(-0.81%)
Jul 25, 2022	50.29	50.44	50.05	50.41	36,340	+0.38(+0.76%)
Jul 22, 2022	50.54	50.57	49.86	50.03	11,545	-0.35(-0.69%)
Jul 21, 2022	50.12	50.39	49.59	50.38	31,943	+0.07(+0.13%)
Jul 20, 2022	50.16	50.40	49.99	50.32	22,644	+0.18(+0.37%)
Jul 19, 2022	49.24	50.19	49.23	50.13	26,642	+1.28(+2.63%)
Jul 18, 2022	49.57	49.63	48.72	48.85	56,666	-0.21(-0.43%)
Jul 15, 2022	48.59	49.06	48.43	49.06	38,036	+1.00(+2.09%)
Jul 14, 2022	47.76	48.06	47.33	48.06	39,647	-0.41(-0.84%)
Jul 13, 2022	48.12	48.69	48.09	48.46	43,253	-0.24(-0.50%)
Jul 12, 2022	48.77	49.19	48.62	48.70	31,930	-0.18(-0.38%)
Jul 11, 2022	49.08	49.09	48.84	48.89	13,997	-0.38(-0.76%)
Jul 08, 2022	49.44	49.54	49.06	49.26	28,895	-0.14(-0.27%)
Jul 07, 2022	49.09	49.46	49.09	49.40	42,610	+0.73(+1.51%)
Jul 06, 2022	48.71	48.94	48.20	48.66	36,072	-0.04(-0.08%)
Jul 05, 2022	48.41	48.70	47.75	48.70	62,351	-0.30(-0.61%)

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.