Indicators

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

65.24 +0.50 (+0.77%)

Official Closing Price Updated: 8:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	22.31	22.73	22.31	22.71	23,873	+0.47(+2.11%)
Jan 28, 2016	22.27	22.31	22.01	22.24	78,665	+0.14(+0.65%)
Jan 27, 2016	22.20	22.46	22.02	22.10	19,241	-0.13(-0.57%)
Jan 26, 2016	21.99	22.27	21.99	22.22	23,018	+0.36(+1.65%)
Jan 25, 2016	22.17	22.21	21.86	21.86	19,702	-0.37(-1.68%)
Jan 22, 2016	22.20	22.27	22.10	22.24	32,619	+0.37(+1.67%)
Jan 21, 2016	21.70	22.05	21.53	21.87	40,273	+0.22(+1.00%)
Jan 20, 2016	21.68	21.86	21.15	21.65	159,577	-0.33(-1.49%)
Jan 19, 2016	22.27	22.27	21.78	21.98	71,401	-0.03(-0.15%)
Jan 15, 2016	21.96	22.01	22.01	22.01	112,161	-0.45(-2.02%)
Jan 14, 2016	22.22	22.63	22.11	22.47	120,874	+0.35(+1.59%)
Jan 13, 2016	22.73	22.75	22.09	22.12	83,166	-0.52(-2.30%)
Jan 12, 2016	22.71	22.71	22.39	22.64	20,023	+0.13(+0.56%)
Jan 11, 2016	22.64	22.64	22.28	22.51	64,096	-0.02(-0.07%)
Jan 08, 2016	22.94	22.94	22.51	22.53	27,826	-0.32(-1.40%)
Jan 07, 2016	22.95	23.11	22.78	22.85	24,785	-0.48(-2.05%)
Jan 06, 2016	23.34	23.41	23.18	23.32	37,451	-0.32(-1.35%)
Jan 05, 2016	23.64	23.69	23.52	23.64	12,565	+0.07(+0.29%)

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.