Skip to main content

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

69.21 -0.01 (-0.01%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 51.76 51.76 50.86 50.76 17,604 -0.78(-1.52%)
Sep 29, 2021 51.53 51.82 51.44 51.55 43,654 +0.07(+0.14%)
Sep 28, 2021 52.03 52.06 51.42 51.48 53,147 -0.66(-1.27%)
Sep 27, 2021 51.92 52.32 51.92 52.14 14,821 +0.33(+0.64%)
Sep 24, 2021 51.48 51.88 51.48 51.81 16,676 +0.11(+0.21%)
Sep 23, 2021 51.23 51.94 51.23 51.70 27,910 +0.78(+1.53%)
Sep 22, 2021 50.67 51.29 50.67 50.92 8,621 +0.54(+1.08%)
Sep 21, 2021 50.76 50.81 50.32 50.38 22,708 -0.10(-0.20%)
Sep 20, 2021 50.52 50.63 49.93 50.48 21,015 -0.91(-1.77%)
Sep 17, 2021 51.66 51.70 51.31 51.39 13,588 -0.33(-0.64%)
Sep 16, 2021 51.91 51.91 51.45 51.72 12,836 -0.16(-0.31%)
Sep 15, 2021 51.39 51.95 51.39 51.88 24,650 +0.58(+1.12%)
Sep 14, 2021 51.99 51.99 51.24 51.30 13,856 -0.51(-0.99%)
Sep 13, 2021 51.82 51.94 51.63 51.81 12,478 +0.42(+0.81%)
Sep 10, 2021 52.10 52.10 51.40 51.40 11,239 -0.43(-0.83%)
Sep 09, 2021 51.87 52.19 51.82 51.83 18,467 -0.14(-0.26%)
Sep 08, 2021 52.09 52.09 51.84 51.96 19,790 -0.19(-0.36%)
Sep 07, 2021 52.44 52.44 52.13 52.15 24,704 -0.35(-0.66%)
Sep 03, 2021 52.59 52.59 52.41 52.50 15,119 -0.18(-0.34%)
Sep 02, 2021 52.48 52.77 52.48 52.68 20,019 +0.34(+0.65%)
Sep 01, 2021 52.54 52.52 52.32 52.34 13,269 -0.18(-0.35%)
Aug 31, 2021 52.55 52.68 52.49 52.52 12,186 -0.04(-0.08%)
Aug 30, 2021 52.81 52.81 52.54 52.57 20,638 -0.14(-0.27%)
Aug 27, 2021 52.22 52.75 52.22 52.71 11,891 +0.64(+1.23%)
Aug 26, 2021 52.41 52.42 52.04 52.07 16,276 -0.43(-0.83%)
Aug 25, 2021 52.25 52.64 52.25 52.50 17,675 +0.25(+0.47%)
Aug 24, 2021 52.06 52.37 52.06 52.25 19,922 +0.30(+0.58%)
Aug 23, 2021 51.81 52.07 51.81 51.95 44,324 +0.48(+0.93%)
Aug 20, 2021 51.08 51.51 51.08 51.47 25,774 +0.40(+0.78%)
Aug 19, 2021 50.91 51.25 50.85 51.08 20,058 -0.31(-0.61%)
Aug 18, 2021 51.88 52.06 51.39 51.39 20,540 -0.59(-1.13%)
Aug 17, 2021 52.07 52.11 51.53 51.97 24,984 -0.43(-0.83%)
Aug 16, 2021 52.24 52.42 51.94 52.41 14,929 -0.05(-0.09%)
Aug 13, 2021 52.58 52.58 52.39 52.45 12,904 -0.06(-0.11%)
Aug 12, 2021 52.50 52.51 52.25 52.51 7,404 +0.05(+0.09%)
Aug 11, 2021 52.20 52.46 52.16 52.46 24,458 +0.40(+0.76%)
Aug 10, 2021 51.76 52.12 51.72 52.07 12,906 +0.44(+0.85%)
Aug 09, 2021 51.69 51.75 51.54 51.63 13,845 -0.12(-0.22%)
Aug 06, 2021 51.61 51.83 51.61 51.75 9,205 +0.35(+0.68%)
Aug 05, 2021 51.20 51.41 51.20 51.40 9,716 +0.37(+0.72%)
Aug 04, 2021 51.34 51.46 51.03 51.03 17,124 -0.62(-1.20%)
Aug 03, 2021 51.25 51.66 50.88 51.65 5,592 +0.50(+0.98%)
Aug 02, 2021 51.52 51.81 51.15 51.15 9,130 -0.14(-0.28%)
Jul 30, 2021 51.36 51.65 51.29 51.29 12,875 -0.29(-0.57%)
Jul 29, 2021 51.49 51.76 51.49 51.58 11,815 +0.37(+0.73%)
Jul 28, 2021 51.24 51.41 50.93 51.21 19,779 +0.03(+0.07%)
Jul 27, 2021 51.14 51.26 50.98 51.18 12,801 -0.19(-0.37%)
Jul 26, 2021 51.01 51.37 51.01 51.37 9,024 +0.31(+0.61%)
Jul 23, 2021 51.00 51.08 50.91 51.06 10,165 +0.30(+0.59%)
Jul 22, 2021 50.98 50.98 50.57 50.75 22,103 -0.24(-0.46%)
Jul 21, 2021 50.69 51.06 50.69 50.99 5,299 +0.58(+1.14%)
Jul 20, 2021 49.53 50.50 49.53 50.41 27,476 +1.06(+2.14%)
Jul 19, 2021 49.66 49.72 49.07 49.36 33,180 -1.07(-2.12%)
Jul 16, 2021 51.24 51.24 50.39 50.43 16,602 -0.60(-1.17%)
Jul 15, 2021 50.86 51.08 50.77 51.03 16,874 -0.10(-0.20%)
Jul 14, 2021 51.41 51.67 51.01 51.13 11,118 -0.09(-0.18%)
Jul 13, 2021 51.61 51.63 51.23 51.23 32,084 -0.48(-0.93%)
Jul 12, 2021 51.52 51.78 51.31 51.71 47,295 +0.17(+0.32%)
Jul 09, 2021 51.08 51.56 51.06 51.54 27,516 +0.83(+1.65%)
Jul 08, 2021 50.47 50.91 50.33 50.71 20,425 -0.52(-1.01%)
Jul 07, 2021 51.13 51.26 50.82 51.23 22,468 +0.08(+0.15%)
Jul 06, 2021 51.74 51.74 50.85 51.15 12,738 -0.59(-1.13%)
Jul 02, 2021 51.75 51.78 51.58 51.74 16,584 +0.05(+0.09%)
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.