Indicators

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

65.24 +0.50 (+0.77%)

Official Closing Price Updated: 8:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	53.25	53.74	53.20	53.72	20,370	+0.47(+0.88%)
Apr 27, 2023	52.62	53.25	52.54	53.25	17,268	+0.96(+1.84%)
Apr 26, 2023	52.71	52.71	52.18	52.29	26,211	-0.42(-0.80%)
Apr 25, 2023	53.22	53.27	52.70	52.71	16,552	-0.78(-1.47%)
Apr 24, 2023	53.44	53.55	53.33	53.50	34,978	+0.09(+0.17%)
Apr 21, 2023	53.54	53.54	53.18	53.41	26,837	-0.02(-0.04%)
Apr 20, 2023	53.47	53.60	53.28	53.43	21,766	-0.38(-0.71%)
Apr 19, 2023	53.60	53.89	53.58	53.81	24,568	-0.08(-0.15%)
Apr 18, 2023	54.04	54.04	53.70	53.89	34,980	+0.05(+0.09%)
Apr 17, 2023	53.69	53.84	53.49	53.84	29,259	+0.22(+0.40%)
Apr 14, 2023	53.71	53.99	53.36	53.62	35,619	-0.03(-0.05%)
Apr 13, 2023	53.39	53.74	53.13	53.65	36,932	+0.46(+0.87%)
Apr 12, 2023	53.79	53.79	53.11	53.19	56,218	-0.23(-0.42%)
Apr 11, 2023	53.39	53.61	53.34	53.42	48,214	+0.24(+0.45%)
Apr 10, 2023	52.79	53.18	52.79	53.18	34,981	+0.21(+0.40%)
Apr 06, 2023	52.78	53.05	52.73	52.97	13,865	+0.05(+0.09%)
Apr 05, 2023	52.87	52.96	52.63	52.92	18,532	+0.02(+0.04%)
Apr 04, 2023	53.44	53.44	52.69	52.90	53,407	-0.47(-0.88%)

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.