Skip to main content

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

69.21 -0.01 (-0.01%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 22.20 22.62 22.20 22.61 23,984 +0.47(+2.11%)
Jan 28, 2016 22.17 22.20 21.91 22.14 79,033 +0.14(+0.65%)
Jan 27, 2016 22.10 22.35 21.92 22.00 19,331 -0.13(-0.57%)
Jan 26, 2016 21.89 22.16 21.89 22.12 23,126 +0.36(+1.65%)
Jan 25, 2016 22.07 22.10 21.76 21.76 19,794 -0.37(-1.67%)
Jan 22, 2016 22.10 22.16 22.00 22.13 32,772 +0.36(+1.67%)
Jan 21, 2016 21.60 21.95 21.43 21.77 40,461 +0.22(+1.00%)
Jan 20, 2016 21.58 21.76 21.05 21.55 160,323 -0.33(-1.49%)
Jan 19, 2016 22.17 22.17 21.68 21.88 71,735 -0.03(-0.15%)
Jan 15, 2016 21.86 21.91 21.91 21.91 112,685 -0.45(-2.02%)
Jan 14, 2016 22.11 22.53 22.00 22.36 121,439 +0.35(+1.59%)
Jan 13, 2016 22.62 22.64 21.99 22.01 83,554 -0.52(-2.30%)
Jan 12, 2016 22.61 22.61 22.29 22.53 20,116 +0.13(+0.56%)
Jan 11, 2016 22.54 22.54 22.17 22.40 64,395 -0.02(-0.07%)
Jan 08, 2016 22.83 22.83 22.40 22.42 27,956 -0.32(-1.40%)
Jan 07, 2016 22.85 23.00 22.67 22.74 24,900 -0.48(-2.05%)
Jan 06, 2016 23.23 23.30 23.07 23.21 37,626 -0.32(-1.35%)
Jan 05, 2016 23.53 23.58 23.42 23.53 12,624 +0.07(+0.29%)
Jan 04, 2016 23.48 23.48 23.23 23.47 40,142 -0.37(-1.54%)
Dec 31, 2015 23.89 23.83 23.83 23.83 79,993 -0.13(-0.56%)
Dec 30, 2015 24.12 24.12 23.96 23.97 53,447 -0.19(-0.79%)
Dec 29, 2015 24.17 24.18 24.10 24.16 62,369 +0.26(+1.08%)
Dec 28, 2015 23.94 23.94 23.80 23.90 30,179 -0.13(-0.56%)
Dec 24, 2015 24.06 24.03 24.03 24.03 3,592 -0.07(-0.28%)
Dec 23, 2015 23.85 24.10 23.85 24.10 30,926 +0.37(+1.55%)
Dec 22, 2015 23.58 23.77 23.46 23.73 40,522 +0.30(+1.28%)
Dec 21, 2015 23.44 23.51 23.29 23.43 166,381 +0.03(+0.14%)
Dec 18, 2015 23.60 23.62 23.37 23.40 71,805 -0.28(-1.20%)
Dec 17, 2015 24.11 24.11 23.68 23.68 26,450 -0.42(-1.76%)
Dec 16, 2015 23.86 24.11 23.78 24.11 35,140 +0.37(+1.54%)
Dec 15, 2015 23.76 23.84 23.66 23.74 19,302 +0.25(+1.06%)
Dec 14, 2015 23.39 23.49 23.17 23.49 15,566 +0.08(+0.35%)
Dec 11, 2015 23.55 23.60 23.38 23.41 39,004 -0.40(-1.67%)
Dec 10, 2015 23.83 23.99 23.80 23.81 38,266 +0.02(+0.07%)
Dec 09, 2015 23.83 24.10 23.72 23.79 35,799 -0.15(-0.62%)
Dec 08, 2015 23.89 24.01 23.85 23.94 14,317 -0.15(-0.63%)
Dec 07, 2015 24.24 24.24 24.01 24.09 36,680 -0.22(-0.92%)
Dec 04, 2015 23.94 24.37 23.94 24.31 65,321 +0.42(+1.77%)
Dec 03, 2015 24.32 24.32 23.86 23.89 24,490 -0.40(-1.64%)
Dec 02, 2015 24.53 24.58 24.22 24.29 34,899 -0.27(-1.12%)
Dec 01, 2015 24.43 24.56 24.39 24.56 28,946 +0.19(+0.78%)
Nov 30, 2015 24.44 24.47 24.34 24.37 20,198 -0.05(-0.20%)
Nov 27, 2015 24.40 24.44 24.36 24.42 8,836 -0.01(-0.03%)
Nov 25, 2015 24.41 24.43 24.43 24.43 18,793 +0.00(+0.01%)
Nov 24, 2015 24.20 24.47 24.20 24.43 17,571 +0.11(+0.47%)
Nov 23, 2015 24.31 24.40 24.27 24.31 70,053 +0.02(+0.08%)
Nov 20, 2015 24.35 24.42 24.27 24.30 13,638 +0.05(+0.20%)
Nov 19, 2015 24.28 24.31 24.23 24.25 494,727 -0.04(-0.17%)
Nov 18, 2015 24.02 24.29 24.02 24.29 11,216 +0.36(+1.49%)
Nov 17, 2015 24.05 24.10 23.89 23.93 41,599 -0.04(-0.17%)
Nov 16, 2015 23.57 23.99 23.57 23.97 20,301 +0.39(+1.65%)
Nov 13, 2015 23.76 23.76 23.58 23.58 16,019 -0.25(-1.04%)
Nov 12, 2015 24.06 24.07 23.83 23.83 26,839 -0.39(-1.59%)
Nov 11, 2015 24.38 24.38 24.22 24.22 4,057 -0.14(-0.56%)
Nov 10, 2015 24.25 24.35 24.23 24.35 21,179 +0.00(+0.00%)
Nov 09, 2015 24.49 24.49 24.20 24.35 55,663 -0.14(-0.58%)
Nov 06, 2015 24.54 24.54 24.35 24.50 20,883 -0.06(-0.24%)
Nov 05, 2015 24.61 24.64 24.47 24.55 18,679 -0.05(-0.20%)
Nov 04, 2015 24.79 24.85 24.55 24.60 28,725 -0.11(-0.44%)
Nov 03, 2015 24.51 24.80 24.51 24.71 20,171 +0.12(+0.51%)
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.