Skip to main content

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

65.93 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 34.17 34.18 33.89 34.06 34,010 +0.00(+0.00%)
Jan 30, 2018 34.24 34.24 34.01 34.06 39,631 -0.45(-1.29%)
Jan 29, 2018 34.71 34.75 34.50 34.50 60,603 -0.19(-0.55%)
Jan 26, 2018 34.48 34.70 34.48 34.70 23,509 +0.33(+0.96%)
Jan 25, 2018 34.47 34.47 34.29 34.37 21,096 -0.03(-0.10%)
Jan 24, 2018 34.49 34.56 34.25 34.40 23,370 -0.01(-0.03%)
Jan 23, 2018 34.40 34.43 34.29 34.41 28,075 +0.03(+0.10%)
Jan 22, 2018 34.12 34.37 34.10 34.37 19,743 +0.28(+0.83%)
Jan 19, 2018 34.00 34.10 33.93 34.09 48,540 +0.16(+0.46%)
Jan 18, 2018 34.08 34.08 33.90 33.94 120,504 -0.08(-0.23%)
Jan 17, 2018 33.83 34.09 33.75 34.01 20,892 +0.25(+0.74%)
Jan 16, 2018 34.04 34.11 33.72 33.76 1,163,598 -0.13(-0.39%)
Jan 12, 2018 33.90 33.90 33.90 0 +0.23(+0.69%)
Jan 11, 2018 33.45 33.66 33.45 33.66 10,455 +0.30(+0.89%)
Jan 10, 2018 33.39 33.30 33.37 15,581 -0.04(-0.11%)
Jan 09, 2018 33.45 33.49 33.35 33.40 34,206 +0.03(+0.08%)
Jan 08, 2018 33.33 33.39 33.25 33.38 39,963 +0.09(+0.26%)
Jan 05, 2018 33.24 33.30 33.17 33.29 33,077 +0.12(+0.36%)
Jan 04, 2018 33.07 33.17 33.07 33.17 15,057 +0.17(+0.51%)
Jan 03, 2018 32.87 33.01 32.87 33.00 57,109 +0.14(+0.43%)
Jan 02, 2018 32.78 32.86 32.72 32.86 38,976 +0.23(+0.70%)
Dec 29, 2017 32.63 32.63 32.63 0 -0.08(-0.26%)
Dec 28, 2017 32.63 32.73 32.63 32.72 74,050 +0.05(+0.15%)
Dec 27, 2017 32.74 32.74 32.66 32.67 14,998 -0.04(-0.13%)
Dec 26, 2017 32.67 32.75 32.67 32.71 26,412 +0.02(+0.05%)
Dec 22, 2017 32.78 32.78 32.61 32.69 15,467 -0.02(-0.05%)
Dec 21, 2017 32.67 32.75 32.60 32.71 9,367 +0.15(+0.46%)
Dec 20, 2017 32.53 32.60 32.46 32.56 34,421 +0.03(+0.11%)
Dec 19, 2017 32.60 32.64 32.51 32.53 21,544 -0.04(-0.14%)
Dec 18, 2017 32.53 32.65 32.53 32.57 23,954 +0.24(+0.75%)
Dec 15, 2017 32.18 32.40 32.18 32.33 59,505 +0.21(+0.67%)
Dec 14, 2017 32.30 32.30 32.05 32.11 12,430 -0.14(-0.43%)
Dec 13, 2017 32.24 32.34 32.23 32.25 23,604 -0.03(-0.11%)
Dec 12, 2017 32.26 32.31 32.23 32.28 30,811 +0.10(+0.30%)
Dec 11, 2017 32.07 32.22 32.07 32.19 44,291 +0.12(+0.36%)
Dec 08, 2017 31.98 32.10 31.98 32.07 18,595 +0.15(+0.48%)
Dec 07, 2017 31.90 31.95 31.88 31.92 21,542 +0.07(+0.21%)
Dec 06, 2017 31.89 31.91 31.83 31.85 87,703 -0.08(-0.25%)
Dec 05, 2017 32.11 32.11 31.91 31.93 21,116 -0.19(-0.60%)
Dec 04, 2017 32.22 32.30 32.12 32.12 22,107 +0.10(+0.30%)
Dec 01, 2017 31.98 32.05 31.76 32.03 43,934 +0.01(+0.04%)
Nov 30, 2017 31.87 32.08 31.87 32.01 22,937 +0.27(+0.84%)
Nov 29, 2017 31.58 31.81 31.58 31.75 27,003 +0.17(+0.55%)
Nov 28, 2017 31.23 31.57 31.22 31.57 40,084 +0.34(+1.09%)
Nov 27, 2017 31.33 31.33 31.20 31.24 26,791 -0.03(-0.08%)
Nov 24, 2017 31.26 31.26 31.26 31.26 472 +0.02(+0.06%)
Nov 22, 2017 31.24 31.25 31.20 31.24 5,354 +0.04(+0.13%)
Nov 21, 2017 31.12 31.24 31.12 31.20 10,408 +0.15(+0.48%)
Nov 20, 2017 31.05 31.09 30.99 31.06 9,920 +0.04(+0.13%)
Nov 17, 2017 31.00 31.04 30.96 31.02 7,533 -0.03(-0.09%)
Nov 16, 2017 30.86 31.04 30.86 31.04 12,350 +0.30(+0.98%)
Nov 15, 2017 30.71 30.82 30.64 30.74 54,533 -0.13(-0.44%)
Nov 14, 2017 30.90 30.90 30.81 30.88 7,135 -0.12(-0.39%)
Nov 13, 2017 30.94 31.00 30.94 31.00 16,495 -0.03(-0.08%)
Nov 10, 2017 30.97 31.03 30.97 31.03 14,666 +0.01(+0.05%)
Nov 09, 2017 30.97 31.01 30.85 31.01 7,943 -0.10(-0.33%)
Nov 08, 2017 31.06 31.11 30.95 31.11 33,766 +0.09(+0.28%)
Nov 07, 2017 31.09 31.13 31.00 31.03 14,173 -0.03(-0.11%)
Nov 06, 2017 31.07 31.11 31.03 31.06 17,119 +0.05(+0.17%)
Nov 03, 2017 30.97 31.04 30.96 31.01 18,950 -0.04(-0.12%)
Nov 02, 2017 30.97 31.04 30.86 31.04 14,240 +0.07(+0.22%)
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.