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 (%)
Feb 28, 2018	32.91	32.91	32.39	32.39	17,854	-0.39(-1.20%)
Feb 27, 2018	33.26	33.26	32.79	32.79	39,717	-0.36(-1.08%)
Feb 26, 2018	32.95	33.22	32.90	33.15	19,503	+0.36(+1.09%)
Feb 23, 2018	32.53	32.81	32.46	32.79	30,707	+0.39(+1.19%)
Feb 22, 2018		32.66	32.31	32.40	70,490	+0.09(+0.27%)
Feb 21, 2018	32.55	32.81	32.32	32.32	19,665	-0.18(-0.57%)
Feb 20, 2018	32.62	32.75	32.45	32.50	19,362	-0.32(-0.99%)
Feb 16, 2018		32.82	32.82	32.82	0	+0.17(+0.51%)
Feb 15, 2018	32.63	32.69	32.34	32.66	54,819	+0.26(+0.81%)
Feb 14, 2018	32.15	32.43	32.10	32.39	22,286	+0.41(+1.29%)
Feb 13, 2018	31.77	32.01	31.77	31.98	18,824	+0.07(+0.22%)
Feb 12, 2018	31.76	32.03	31.66	31.91	51,821	+0.39(+1.25%)
Feb 09, 2018	31.44	31.58	30.58	31.52	63,664	+0.43(+1.38%)
Feb 08, 2018	32.27	32.27	31.09	31.09	36,861	-1.13(-3.50%)
Feb 07, 2018	32.34	32.71	32.22	32.22	63,690	+0.01(+0.03%)
Feb 06, 2018	31.31	32.41	31.12	32.21	194,995	-0.02(-0.05%)
Feb 05, 2018	33.01	33.17	31.90	32.23	94,217	-1.01(-3.03%)
Feb 02, 2018	33.87	33.87	33.18	33.23	34,406	-0.78(-2.29%)

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.