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

52.38 USD +0.22 (+0.42%)
Official Closing Price Updated: 7:59 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 09, 2021 52.22 52.42 52.09 52.38 32,200 +0.22(+0.42%)
Apr 08, 2021 52.20 52.20 51.86 52.16 45,687 +0.05(+0.10%)
Apr 07, 2021 52.22 52.22 51.99 52.11 11,876 -0.06(-0.11%)
Apr 06, 2021 52.23 52.45 52.16 52.17 23,434 -0.06(-0.12%)
Apr 05, 2021 52.18 52.33 52.04 52.23 34,533 +0.39(+0.75%)
Apr 01, 2021 51.55 51.84 51.38 51.84 44,000 +0.56(+1.09%)
Mar 31, 2021 51.51 51.57 51.24 51.28 27,327 -0.20(-0.39%)
Mar 30, 2021 51.22 51.53 51.22 51.48 38,327 +0.22(+0.43%)
Mar 29, 2021 51.36 51.54 51.00 51.26 19,479 -0.33(-0.64%)
Mar 26, 2021 51.03 51.59 50.79 51.59 18,000 +0.89(+1.76%)
Mar 25, 2021 49.68 50.72 49.42 50.70 58,623 +0.78(+1.56%)
Mar 24, 2021 50.30 50.81 49.86 49.92 31,850 -0.38(-0.77%)
Mar 23, 2021 50.98 50.98 50.22 50.30 16,622 -0.89(-1.74%)
Mar 22, 2021 51.27 51.37 51.04 51.19 23,187 -0.19(-0.37%)
Mar 19, 2021 51.35 51.68 50.93 51.39 223,300 -0.01(-0.03%)
Mar 18, 2021 51.93 52.33 51.31 51.40 46,528 -0.70(-1.34%)
Mar 17, 2021 51.70 52.15 51.47 52.10 23,017 +0.30(+0.58%)
Mar 16, 2021 52.14 52.14 51.68 51.80 13,106 -0.39(-0.75%)
Mar 15, 2021 52.29 52.29 51.80 52.19 39,279 +0.08(+0.16%)
Mar 12, 2021 51.73 52.13 51.73 52.11 50,700 +0.50(+0.97%)
Mar 11, 2021 51.58 51.97 51.39 51.61 22,842 +0.18(+0.36%)
Mar 10, 2021 51.03 51.61 51.00 51.43 51,300 +0.71(+1.39%)
Mar 09, 2021 50.75 51.10 50.51 50.72 28,771 +0.13(+0.25%)
Mar 08, 2021 50.31 50.98 50.12 50.59 64,405 +0.76(+1.53%)
Mar 05, 2021 49.27 49.96 48.53 49.83 88,800 +1.15(+2.36%)
Mar 04, 2021 49.25 49.53 48.06 48.68 35,303 -0.65(-1.31%)
Mar 03, 2021 49.30 49.86 49.30 49.33 32,309 -0.04(-0.08%)
Mar 02, 2021 49.60 49.65 49.35 49.36 15,536 -0.22(-0.43%)
Mar 01, 2021 49.09 49.73 49.09 49.58 15,655 +1.30(+2.69%)
Feb 26, 2021 48.82 48.82 47.96 48.28 30,900 -0.46(-0.95%)
Feb 25, 2021 50.06 50.06 48.60 48.74 30,895 -1.12(-2.24%)
Feb 24, 2021 48.80 49.90 48.77 49.86 58,611 +0.98(+2.00%)
Feb 23, 2021 48.61 48.93 48.00 48.88 35,517 +0.18(+0.37%)
Feb 22, 2021 48.33 48.99 48.33 48.70 15,427 +0.20(+0.42%)
Feb 19, 2021 48.30 48.56 48.30 48.50 16,600 +0.40(+0.82%)
Feb 18, 2021 48.22 48.22 47.88 48.10 20,696 -0.39(-0.80%)
Feb 17, 2021 48.28 48.51 48.15 48.49 23,432 +0.00(+0.00%)
Feb 16, 2021 48.64 48.64 48.41 48.49 19,815 +0.16(+0.33%)
Feb 12, 2021 47.97 48.33 47.97 48.33 16,500 +0.30(+0.62%)
Feb 11, 2021 48.17 48.27 47.84 48.03 23,492 -0.05(-0.10%)
Feb 10, 2021 48.26 48.27 47.99 48.08 6,483 +0.04(+0.08%)
Feb 09, 2021 48.03 48.15 47.86 48.04 10,549 -0.03(-0.07%)
Feb 08, 2021 47.76 48.07 47.76 48.07 15,651 +0.56(+1.18%)
Feb 05, 2021 47.53 47.55 47.38 47.51 9,200 +0.36(+0.75%)
Feb 04, 2021 46.85 47.15 46.85 47.15 12,732 +0.45(+0.97%)
Feb 03, 2021 46.50 46.78 46.36 46.70 22,637 +0.33(+0.71%)
Feb 02, 2021 46.40 46.69 46.27 46.37 17,002 +0.09(+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.