Indicators

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

64.96 -0.82 (-1.25%)

Official Closing Price Updated: 6:30 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	53.32	53.33	53.08	53.08	13,746	-0.15(-0.29%)
Feb 27, 2023	53.46	53.73	53.13	53.23	51,158	+0.11(+0.20%)
Feb 24, 2023	52.91	53.24	52.76	53.13	21,027	-0.38(-0.71%)
Feb 23, 2023	53.60	53.76	53.21	53.51	11,144	+0.12(+0.22%)
Feb 22, 2023	53.52	53.64	53.26	53.39	31,238	-0.08(-0.15%)
Feb 21, 2023	54.16	54.16	53.44	53.47	20,358	-1.06(-1.95%)
Feb 17, 2023	54.29	54.59	54.24	54.53	15,703	-0.14(-0.25%)
Feb 16, 2023	54.65	55.14	54.50	54.67	16,052	-0.48(-0.87%)
Feb 15, 2023	54.81	55.15	54.58	55.15	20,005	+0.13(+0.23%)
Feb 14, 2023	54.95	55.24	54.66	55.02	16,638	-0.09(-0.16%)
Feb 13, 2023	54.62	55.12	54.55	55.11	47,671	+0.61(+1.11%)
Feb 10, 2023	54.24	54.56	54.08	54.50	15,727	+0.29(+0.54%)
Feb 09, 2023	55.04	55.04	54.14	54.21	26,869	-0.54(-0.98%)
Feb 08, 2023	55.03	55.21	54.68	54.75	80,522	-0.53(-0.95%)
Feb 07, 2023	54.62	55.40	54.47	55.28	47,978	+0.49(+0.89%)
Feb 06, 2023	54.86	54.86	54.56	54.79	11,145	-0.36(-0.66%)
Feb 03, 2023	55.20	55.55	54.99	55.15	29,023	-0.45(-0.81%)
Feb 02, 2023	55.39	55.70	55.10	55.60	20,409	+0.57(+1.03%)

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.