Skip to main content

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

65.58 +0.16 (+0.24%)
Official Closing Price Updated: 8:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2024 61.49 61.52 60.72 60.74 50,724 -0.89(-1.45%)
Jan 30, 2024 61.43 61.67 61.37 61.63 33,556 +0.14(+0.23%)
Jan 29, 2024 61.22 61.49 61.02 61.49 30,149 +0.32(+0.52%)
Jan 26, 2024 61.16 61.29 61.04 61.18 20,124 +0.03(+0.05%)
Jan 25, 2024 60.97 61.15 60.81 61.15 28,922 +0.58(+0.97%)
Jan 24, 2024 61.09 61.09 60.55 60.56 38,531 -0.18(-0.29%)
Jan 23, 2024 60.73 60.82 60.50 60.74 33,124 +0.14(+0.23%)
Jan 22, 2024 60.53 60.78 60.45 60.60 65,084 +0.36(+0.59%)
Jan 19, 2024 59.82 60.32 59.66 60.24 31,585 +0.61(+1.03%)
Jan 18, 2024 59.45 59.65 59.13 59.63 23,801 +0.31(+0.52%)
Jan 17, 2024 59.35 59.53 59.12 59.32 42,309 -0.43(-0.71%)
Jan 16, 2024 59.88 59.91 59.54 59.75 37,095 -0.35(-0.58%)
Jan 12, 2024 60.44 60.50 59.98 60.10 29,409 -0.04(-0.07%)
Jan 11, 2024 60.36 60.36 59.74 60.14 18,491 -0.25(-0.41%)
Jan 10, 2024 60.20 60.41 60.08 60.38 56,433 +0.16(+0.26%)
Jan 09, 2024 60.25 60.31 60.07 60.23 38,794 -0.30(-0.49%)
Jan 08, 2024 59.96 60.56 59.86 60.52 30,744 +0.56(+0.94%)
Jan 05, 2024 59.82 60.27 59.72 59.96 31,118 +0.15(+0.25%)
Jan 04, 2024 60.00 60.20 59.78 59.81 43,919 -0.13(-0.22%)
Jan 03, 2024 60.32 60.33 59.94 59.94 36,144 -0.58(-0.96%)
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.