Indicators

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

65.26 -0.15 (-0.23%)

Official Closing Price Updated: 8:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	29.65	29.73	29.60	29.72	40,337	+0.04(+0.15%)
Jul 28, 2017	29.61	29.68	29.59	29.68	13,128	+0.04(+0.14%)
Jul 27, 2017	29.68	29.71	29.56	29.64	5,135	+0.00(+0.01%)
Jul 26, 2017	29.70	29.71	29.63	29.63	22,794	-0.07(-0.24%)
Jul 25, 2017	29.71	29.75	29.68	29.70	15,837	+0.21(+0.71%)
Jul 24, 2017	29.53	29.53	29.46	29.50	21,019	-0.04(-0.12%)
Jul 21, 2017	29.61	29.61	29.45	29.53	32,256	-0.14(-0.46%)
Jul 20, 2017	29.66	29.68	29.54	29.67	13,841	+0.08(+0.25%)
Jul 19, 2017	29.47	29.62	29.47	29.59	17,487	+0.15(+0.51%)
Jul 18, 2017	29.48	29.48	29.38	29.44	19,743	-0.05(-0.16%)
Jul 17, 2017	29.45	29.56	29.45	29.49	11,700	+0.05(+0.16%)
Jul 14, 2017	29.35	29.52	29.35	29.44	19,448	+0.10(+0.32%)
Jul 13, 2017	29.27	29.37	29.23	29.35	18,436	+0.11(+0.39%)
Jul 12, 2017	29.26	29.37	29.22	29.24	14,403	+0.16(+0.54%)
Jul 11, 2017	29.08	29.15	29.03	29.08	33,945	-0.03(-0.09%)
Jul 10, 2017	29.08	29.19	29.08	29.11	43,936	-0.04(-0.15%)
Jul 07, 2017	29.09	29.18	29.03	29.15	37,388	+0.16(+0.54%)
Jul 06, 2017	29.21	29.21	28.99	28.99	22,669	-0.31(-1.07%)
Jul 05, 2017	29.39	29.39	29.22	29.30	21,085	-0.07(-0.24%)

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.