Skip to main content

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

69.59 +0.38 (+0.55%)
Streaming Delayed Price Updated: 3:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 50.24 50.32 50.00 50.02 15,215 -0.45(-0.88%)
Apr 29, 2021 50.50 50.54 50.16 50.46 28,919 +0.42(+0.83%)
Apr 28, 2021 50.03 50.23 50.01 50.05 15,720 +0.01(+0.02%)
Apr 27, 2021 49.93 50.07 49.87 50.04 14,230 +0.23(+0.45%)
Apr 26, 2021 49.89 50.00 49.80 49.81 21,707 +0.06(+0.11%)
Apr 23, 2021 49.24 49.88 49.19 49.76 15,428 +0.59(+1.19%)
Apr 22, 2021 49.60 49.63 49.08 49.17 28,099 -0.43(-0.86%)
Apr 21, 2021 48.80 49.60 48.80 49.60 30,462 +0.65(+1.33%)
Apr 20, 2021 49.46 49.46 48.75 48.94 26,159 -0.65(-1.32%)
Apr 19, 2021 49.75 49.75 49.47 49.60 14,446 -0.19(-0.38%)
Apr 16, 2021 49.81 49.90 49.65 49.79 20,854 +0.27(+0.54%)
Apr 15, 2021 49.54 49.54 49.29 49.52 17,524 +0.24(+0.49%)
Apr 14, 2021 49.03 49.60 49.03 49.28 18,412 +0.26(+0.54%)
Apr 13, 2021 49.13 49.13 48.86 49.01 19,117 -0.21(-0.42%)
Apr 12, 2021 49.22 49.35 49.10 49.22 31,117 -0.01(-0.02%)
Apr 09, 2021 49.08 49.27 48.96 49.23 34,261 +0.21(+0.42%)
Apr 08, 2021 49.06 49.06 48.74 49.02 48,611 +0.05(+0.10%)
Apr 07, 2021 49.08 49.08 48.87 48.98 12,636 -0.06(-0.11%)
Apr 06, 2021 49.09 49.29 49.02 49.03 24,933 -0.06(-0.12%)
Apr 05, 2021 49.04 49.19 48.91 49.09 36,743 +0.37(+0.75%)
Apr 01, 2021 48.45 48.72 48.29 48.72 46,816 +0.53(+1.09%)
Mar 31, 2021 48.41 48.47 48.16 48.20 29,076 -0.19(-0.39%)
Mar 30, 2021 48.14 48.43 48.14 48.38 40,780 +0.21(+0.43%)
Mar 29, 2021 48.27 48.44 47.93 48.18 20,725 -0.31(-0.64%)
Mar 26, 2021 47.96 48.49 47.73 48.49 19,152 +0.84(+1.76%)
Mar 25, 2021 46.69 47.67 46.45 47.65 62,375 +0.73(+1.56%)
Mar 24, 2021 47.27 47.75 46.86 46.92 33,888 -0.19(-0.39%)
Mar 23, 2021 47.74 47.74 47.02 47.10 17,751 -0.83(-1.74%)
Mar 22, 2021 48.01 48.10 47.79 47.94 24,763 -0.18(-0.37%)
Mar 19, 2021 48.08 48.39 47.69 48.12 238,479 -0.01(-0.03%)
Mar 18, 2021 48.62 49.00 48.04 48.13 49,690 -0.66(-1.34%)
Mar 17, 2021 48.41 48.83 48.19 48.78 24,581 +0.28(+0.58%)
Mar 16, 2021 48.82 48.82 48.39 48.50 13,996 -0.37(-0.75%)
Mar 15, 2021 48.96 48.96 48.50 48.87 41,949 +0.08(+0.16%)
Mar 12, 2021 48.44 48.81 48.44 48.79 54,146 +0.47(+0.97%)
Mar 11, 2021 48.30 48.66 48.12 48.33 24,394 +0.17(+0.36%)
Mar 10, 2021 47.78 48.33 47.75 48.15 54,787 +0.66(+1.39%)
Mar 09, 2021 47.52 47.84 47.30 47.49 30,726 +0.12(+0.25%)
Mar 08, 2021 47.11 47.74 46.93 47.37 68,783 +0.71(+1.53%)
Mar 05, 2021 46.13 46.78 45.44 46.66 94,836 +1.08(+2.36%)
Mar 04, 2021 46.12 46.38 45.00 45.58 37,702 -0.61(-1.31%)
Mar 03, 2021 46.16 46.69 46.16 46.19 34,505 -0.03(-0.08%)
Mar 02, 2021 46.44 46.49 46.21 46.22 16,592 -0.20(-0.43%)
Mar 01, 2021 45.97 46.56 45.97 46.42 16,719 +1.22(+2.69%)
Feb 26, 2021 45.71 45.71 44.91 45.21 33,000 -0.43(-0.95%)
Feb 25, 2021 46.87 46.87 45.51 45.64 32,995 -1.05(-2.24%)
Feb 24, 2021 45.69 46.72 45.67 46.69 62,595 +0.91(+2.00%)
Feb 23, 2021 45.52 45.82 44.94 45.77 37,931 +0.17(+0.37%)
Feb 22, 2021 45.25 45.87 45.25 45.60 16,475 +0.19(+0.42%)
Feb 19, 2021 45.23 45.47 45.23 45.41 17,728 +0.37(+0.82%)
Feb 18, 2021 45.15 45.15 44.83 45.04 22,102 -0.36(-0.80%)
Feb 17, 2021 45.21 45.43 45.09 45.40 25,024 +0.00(+0.00%)
Feb 16, 2021 45.54 45.54 45.33 45.40 21,161 +0.15(+0.33%)
Feb 12, 2021 44.92 45.25 44.92 45.25 17,621 +0.28(+0.62%)
Feb 11, 2021 45.10 45.20 44.79 44.97 25,088 -0.05(-0.10%)
Feb 10, 2021 45.19 45.20 44.94 45.02 6,923 +0.04(+0.08%)
Feb 09, 2021 44.97 45.08 44.81 44.98 11,266 -0.03(-0.07%)
Feb 08, 2021 44.72 45.01 44.72 45.01 16,714 +0.53(+1.18%)
Feb 05, 2021 44.50 44.52 44.36 44.49 9,825 +0.33(+0.75%)
Feb 04, 2021 43.87 44.15 43.87 44.15 13,597 +0.42(+0.97%)
Feb 03, 2021 43.54 43.80 43.41 43.73 24,175 +0.31(+0.70%)
Feb 02, 2021 43.45 43.72 43.32 43.42 18,157 +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.