Indicators

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

62.90 -0.31 (-0.50%)

Streaming Delayed Price Updated: 9:56 AM EDT, Apr 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	53.74	54.56		54.56	18,358	+0.63(+1.17%)
Jan 28, 2022	53.15	53.85	52.55	53.93	41,596	+0.82(+1.55%)
Jan 27, 2022	53.74	54.24	52.78	53.10	36,149	-0.23(-0.43%)
Jan 26, 2022	54.17	54.45	53.05	53.33	34,874	-0.30(-0.55%)
Jan 25, 2022	53.18	53.94	52.31	53.63	176,455	-0.19(-0.36%)
Jan 24, 2022	52.86	53.82	51.85	53.82	130,183	+0.24(+0.45%)
Jan 21, 2022	54.19	54.47	53.55	53.58	128,786	-0.76(-1.39%)
Jan 20, 2022	55.18	55.65	54.28	54.34	66,165	-0.72(-1.30%)
Jan 19, 2022	55.83	55.86	55.00	55.06	47,141	-0.64(-1.15%)
Jan 18, 2022	56.18	56.18	55.48	55.70	114,653	-0.87(-1.54%)
Jan 14, 2022				56.57	0	+0.10(+0.17%)
Jan 13, 2022	56.81	57.09	56.46	56.47	21,574	-0.23(-0.41%)
Jan 12, 2022	56.86	56.94	56.44	56.71	42,029	+0.04(+0.07%)
Jan 11, 2022	56.21	56.66	55.80	56.66	35,516	+0.50(+0.89%)
Jan 10, 2022	56.02	56.17	55.47	56.17	41,852	-0.08(-0.14%)
Jan 07, 2022	56.31	56.43	56.24	56.24	15,047	+0.08(+0.14%)
Jan 06, 2022	56.23	56.37	55.94	56.17	32,606	+0.11(+0.20%)
Jan 05, 2022	56.76	57.01	56.04	56.05	30,661	-0.59(-1.05%)
Jan 04, 2022	56.30	56.75	56.30	56.64	34,329	+0.70(+1.26%)

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.