Indicators

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

64.54 +0.52 (+0.81%)

Official Closing Price Updated: 8:00 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	45.92	45.92	45.12	45.42	32,848	-0.43(-0.95%)
Feb 25, 2021	47.09	47.09	45.72	45.85	32,842	-1.05(-2.24%)
Feb 24, 2021	45.91	46.94	45.88	46.90	62,306	+0.92(+2.00%)
Feb 23, 2021	45.73	46.03	45.15	45.98	37,756	+0.17(+0.37%)
Feb 22, 2021	45.46	46.08	45.46	45.81	16,399	+0.19(+0.42%)
Feb 19, 2021	45.44	45.68	45.44	45.62	17,646	+0.37(+0.82%)
Feb 18, 2021	45.36	45.36	45.04	45.25	22,000	-0.36(-0.80%)
Feb 17, 2021	45.42	45.64	45.30	45.62	24,909	+0.00(+0.00%)
Feb 16, 2021	45.76	45.76	45.54	45.61	21,064	+0.15(+0.33%)
Feb 12, 2021	45.13	45.46	45.13	45.46	17,540	+0.28(+0.62%)
Feb 11, 2021	45.31	45.41	45.00	45.18	24,973	-0.05(-0.10%)
Feb 10, 2021	45.40	45.41	45.15	45.23	6,891	+0.04(+0.08%)
Feb 09, 2021	45.18	45.29	45.02	45.19	11,214	-0.03(-0.07%)
Feb 08, 2021	44.93	45.22	44.93	45.22	16,637	+0.53(+1.18%)
Feb 05, 2021	44.71	44.73	44.57	44.69	9,780	+0.33(+0.75%)
Feb 04, 2021	44.07	44.36	44.07	44.36	13,534	+0.43(+0.97%)
Feb 03, 2021	43.74	44.01	43.61	43.93	24,064	+0.31(+0.71%)
Feb 02, 2021	43.65	43.92	43.53	43.62	18,073	+0.08(+0.19%)

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.