Skip to main content

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

66.26 +0.33 (+0.50%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 51.28 51.61 51.28 51.55 22,004 +0.25(+0.48%)
Jun 29, 2021 51.62 51.69 51.29 51.30 45,875 -0.12(-0.24%)
Jun 28, 2021 51.87 51.87 51.30 51.43 21,395 -0.37(-0.71%)
Jun 25, 2021 51.67 51.86 51.57 51.80 29,985 +0.27(+0.52%)
Jun 24, 2021 51.33 51.56 51.26 51.53 26,950 +0.41(+0.80%)
Jun 23, 2021 51.22 51.34 51.12 51.12 25,859 -0.06(-0.11%)
Jun 22, 2021 51.07 51.28 50.81 51.18 23,524 +0.15(+0.30%)
Jun 21, 2021 50.29 51.03 50.29 51.03 21,174 +1.03(+2.06%)
Jun 18, 2021 50.50 50.50 50.00 50.00 28,573 -1.02(-2.00%)
Jun 17, 2021 51.75 51.87 50.69 51.02 33,047 -0.77(-1.49%)
Jun 16, 2021 51.93 52.07 51.50 51.79 27,896 -0.32(-0.62%)
Jun 15, 2021 52.09 52.21 51.87 52.11 78,291 +0.09(+0.18%)
Jun 14, 2021 52.32 52.32 51.81 52.02 19,212 -0.32(-0.61%)
Jun 11, 2021 52.23 52.35 52.12 52.34 20,132 +0.23(+0.44%)
Jun 10, 2021 52.65 52.67 52.09 52.11 18,561 -0.31(-0.59%)
Jun 09, 2021 52.74 52.74 52.38 52.42 20,421 -0.24(-0.45%)
Jun 08, 2021 52.59 52.74 52.36 52.66 22,077 +0.15(+0.29%)
Jun 07, 2021 52.57 52.68 52.39 52.51 16,520 +0.03(+0.05%)
Jun 04, 2021 52.46 52.52 52.28 52.48 26,067 +0.20(+0.38%)
Jun 03, 2021 52.19 52.43 51.89 52.28 27,946 -0.15(-0.28%)
Jun 02, 2021 52.35 52.44 52.05 52.43 41,262 +0.23(+0.45%)
Jun 01, 2021 52.23 52.23 52.04 52.20 28,076 +0.45(+0.88%)
May 28, 2021 52.05 52.05 51.71 51.74 25,513 -0.09(-0.18%)
May 27, 2021 51.78 51.91 51.73 51.84 27,887 +0.38(+0.73%)
May 26, 2021 51.25 51.51 51.17 51.46 72,747 +0.32(+0.63%)
May 25, 2021 51.60 51.66 51.14 51.14 26,786 -0.31(-0.60%)
May 24, 2021 51.39 51.56 51.27 51.45 38,201 +0.35(+0.68%)
May 21, 2021 51.22 51.38 51.01 51.10 32,306 +0.13(+0.26%)
May 20, 2021 50.79 51.07 50.62 50.97 57,960 +0.29(+0.57%)
May 19, 2021 50.50 50.72 50.01 50.68 31,472 -0.51(-0.99%)
May 18, 2021 51.64 51.70 51.19 51.19 20,898 -0.53(-1.03%)
May 17, 2021 51.52 51.74 51.36 51.72 44,154 +0.12(+0.24%)
May 14, 2021 51.11 51.66 51.08 51.60 31,241 +0.83(+1.63%)
May 13, 2021 50.02 50.98 50.02 50.77 24,252 +0.75(+1.49%)
May 12, 2021 50.85 50.93 49.96 50.02 35,604 -1.03(-2.02%)
May 11, 2021 51.05 51.29 50.67 51.05 44,268 -0.64(-1.24%)
May 10, 2021 52.16 52.36 51.69 51.70 34,294 -0.28(-0.54%)
May 07, 2021 51.39 51.98 51.39 51.98 20,761 +0.51(+0.99%)
May 06, 2021 51.03 51.47 50.72 51.47 26,290 +0.44(+0.87%)
May 05, 2021 50.96 51.07 50.71 51.03 54,197 +0.29(+0.58%)
May 04, 2021 50.62 50.73 50.26 50.73 28,341 -0.08(-0.15%)
May 03, 2021 50.62 50.95 50.62 50.81 35,057 +0.56(+1.11%)
Apr 30, 2021 50.48 50.55 50.23 50.25 15,144 -0.45(-0.88%)
Apr 29, 2021 50.73 50.77 50.39 50.70 28,785 +0.42(+0.83%)
Apr 28, 2021 50.26 50.47 50.24 50.28 15,648 +0.01(+0.02%)
Apr 27, 2021 50.17 50.30 50.10 50.27 14,164 +0.23(+0.45%)
Apr 26, 2021 50.12 50.23 50.03 50.04 21,607 +0.06(+0.11%)
Apr 23, 2021 49.47 50.11 49.42 49.99 15,356 +0.59(+1.19%)
Apr 22, 2021 49.84 49.86 49.31 49.40 27,969 -0.43(-0.86%)
Apr 21, 2021 49.02 49.83 49.02 49.83 30,321 +0.66(+1.33%)
Apr 20, 2021 49.69 49.69 48.98 49.17 26,038 -0.66(-1.32%)
Apr 19, 2021 49.98 49.98 49.70 49.83 14,379 -0.19(-0.38%)
Apr 16, 2021 50.04 50.13 49.88 50.02 20,758 +0.27(+0.54%)
Apr 15, 2021 49.77 49.77 49.51 49.75 17,443 +0.24(+0.49%)
Apr 14, 2021 49.26 49.83 49.26 49.50 18,327 +0.26(+0.54%)
Apr 13, 2021 49.35 49.35 49.09 49.24 19,028 -0.21(-0.42%)
Apr 12, 2021 49.45 49.58 49.33 49.45 30,974 -0.01(-0.02%)
Apr 09, 2021 49.31 49.50 49.18 49.46 34,102 +0.21(+0.42%)
Apr 08, 2021 49.29 49.29 48.97 49.25 48,386 +0.05(+0.10%)
Apr 07, 2021 49.31 49.31 49.09 49.20 12,577 -0.06(-0.11%)
Apr 06, 2021 49.32 49.52 49.25 49.26 24,818 -0.06(-0.12%)
Apr 05, 2021 49.27 49.42 49.14 49.32 36,573 +0.37(+0.75%)
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.