Indicators

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

65.36 +0.40 (+0.61%)

Official Closing Price Updated: 8:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	35.55	35.66	35.53	35.58	6,309	+0.19(+0.52%)
Sep 27, 2019	35.58	35.65	35.26	35.40	23,094	-0.10(-0.29%)
Sep 26, 2019	35.69	35.69	35.37	35.50	7,505	-0.15(-0.42%)
Sep 25, 2019	35.47	35.68	35.43	35.65	5,445	+0.26(+0.73%)
Sep 24, 2019	35.87	35.87	35.34	35.39	3,946	-0.32(-0.89%)
Sep 23, 2019	35.49	35.78	35.49	35.71	6,990	+0.03(+0.07%)
Sep 20, 2019	35.89	35.93	35.68	35.68	4,311	-0.11(-0.30%)
Sep 19, 2019	35.86	35.99	35.79	35.79	9,573	-0.06(-0.17%)
Sep 18, 2019	35.86	35.86	35.61	35.85	11,428	-0.02(-0.06%)
Sep 17, 2019	35.81	35.89	35.78	35.87	8,733	-0.01(-0.03%)
Sep 16, 2019	35.86	35.92	35.86	35.88	8,431	-0.06(-0.18%)
Sep 13, 2019	36.00	36.10	35.92	35.95	16,582	-0.02(-0.06%)
Sep 12, 2019	35.94	36.05	35.81	35.97	17,232	+0.07(+0.19%)
Sep 11, 2019	35.66	35.90	35.64	35.90	13,867	+0.32(+0.91%)
Sep 10, 2019	35.36	35.58	35.34	35.58	11,069	+0.15(+0.43%)
Sep 09, 2019	35.31	35.42	35.27	35.42	25,999	+0.32(+0.90%)
Sep 06, 2019	35.06	35.19	35.06	35.11	10,060	+0.05(+0.15%)
Sep 05, 2019	34.92	35.19	34.92	35.05	9,123	+0.52(+1.50%)
Sep 04, 2019	34.38	34.55	34.38	34.54	15,733	+0.43(+1.25%)

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.