Skip to main content

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

65.42 -0.11 (-0.17%)
Streaming Delayed Price Updated: 3:48 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 32.89 33.05 32.77 32.79 49,070 +0.17(+0.52%)
Oct 30, 2018 32.09 32.62 32.09 32.62 24,157 +0.56(+1.74%)
Oct 29, 2018 32.46 32.69 31.69 32.06 26,365 +0.01(+0.03%)
Oct 26, 2018 32.19 32.40 31.85 32.05 44,308 -0.64(-1.96%)
Oct 25, 2018 32.29 32.69 32.29 32.69 26,373 +0.50(+1.55%)
Oct 24, 2018 33.02 33.02 32.19 32.19 26,187 -0.86(-2.60%)
Oct 23, 2018 32.81 33.16 32.61 33.05 20,560 -0.15(-0.45%)
Oct 22, 2018 33.42 33.44 33.17 33.20 25,663 -0.21(-0.64%)
Oct 19, 2018 33.48 33.67 33.38 33.42 19,215 -0.01(-0.02%)
Oct 18, 2018 33.70 33.78 33.26 33.42 20,051 -0.40(-1.18%)
Oct 17, 2018 33.83 33.85 33.55 33.82 9,305 -0.03(-0.08%)
Oct 16, 2018 33.45 33.87 33.37 33.85 17,943 +0.58(+1.76%)
Oct 15, 2018 33.31 33.53 33.27 33.27 22,593 -0.04(-0.11%)
Oct 12, 2018 33.48 33.48 33.00 33.30 32,666 +0.00(+0.00%)
Oct 11, 2018 33.77 33.85 33.00 33.30 47,979 -0.61(-1.80%)
Oct 10, 2018 34.80 34.80 33.89 33.91 24,125 -0.96(-2.74%)
Oct 09, 2018 34.84 34.93 34.74 34.87 11,630 -0.03(-0.08%)
Oct 08, 2018 34.68 34.95 34.65 34.89 14,978 +0.08(+0.23%)
Oct 05, 2018 35.00 35.00 34.64 34.81 26,110 -0.16(-0.46%)
Oct 04, 2018 35.09 35.09 34.77 34.97 18,339 -0.16(-0.45%)
Oct 03, 2018 35.19 35.27 35.12 35.13 27,019 +0.07(+0.20%)
Oct 02, 2018 35.16 35.16 35.02 35.06 29,970 -0.04(-0.10%)
Oct 01, 2018 35.14 35.22 35.00 35.10 44,613 +0.12(+0.35%)
Sep 28, 2018 34.97 35.03 34.89 34.97 21,815 +0.02(+0.05%)
Sep 27, 2018 34.99 35.13 34.90 34.95 5,123 +0.07(+0.19%)
Sep 26, 2018 35.03 35.18 34.89 34.89 16,682 -0.16(-0.47%)
Sep 25, 2018 35.17 35.20 35.04 35.05 30,274 -0.10(-0.28%)
Sep 24, 2018 35.33 35.33 35.09 35.15 40,044 -0.18(-0.51%)
Sep 21, 2018 35.49 35.49 35.31 35.33 18,746 +0.04(+0.10%)
Sep 20, 2018 35.19 35.32 35.15 35.30 32,438 +0.23(+0.67%)
Sep 19, 2018 35.00 35.13 35.00 35.06 56,426 +0.04(+0.12%)
Sep 18, 2018 34.84 35.08 34.84 35.02 17,274 +0.14(+0.39%)
Sep 17, 2018 34.91 34.98 34.85 34.88 12,035 -0.06(-0.16%)
Sep 14, 2018 34.88 34.97 34.84 34.94 9,998 +0.04(+0.11%)
Sep 13, 2018 34.85 34.91 34.84 34.90 17,683 +0.18(+0.51%)
Sep 12, 2018 34.72 34.80 34.68 34.72 58,513 +0.04(+0.12%)
Sep 11, 2018 34.57 34.76 34.57 34.68 18,832 +0.02(+0.05%)
Sep 10, 2018 34.70 34.74 34.60 34.66 21,326 +0.07(+0.20%)
Sep 07, 2018 34.56 34.68 34.48 34.59 33,970 -0.03(-0.08%)
Sep 06, 2018 34.76 34.77 34.54 34.62 18,984 -0.19(-0.56%)
Sep 05, 2018 34.67 34.81 34.63 34.81 21,382 +0.06(+0.18%)
Sep 04, 2018 34.77 34.80 34.60 34.75 18,028 -0.02(-0.07%)
Aug 31, 2018 34.77 34.77 34.77 0 +0.01(+0.03%)
Aug 30, 2018 34.86 34.93 34.71 34.76 11,921 -0.25(-0.72%)
Aug 29, 2018 34.90 35.02 34.82 35.01 18,633 +0.13(+0.38%)
Aug 28, 2018 34.91 34.93 34.82 34.88 5,543 +0.05(+0.13%)
Aug 27, 2018 34.78 34.88 34.78 34.84 20,660 +0.20(+0.58%)
Aug 24, 2018 34.58 34.66 34.58 34.63 13,633 +0.15(+0.42%)
Aug 23, 2018 34.51 34.57 34.44 34.49 9,142 -0.12(-0.35%)
Aug 22, 2018 34.53 34.65 34.53 34.61 40,570 -0.04(-0.13%)
Aug 21, 2018 34.57 34.71 34.57 34.65 8,734 +0.18(+0.51%)
Aug 20, 2018 34.38 34.53 34.38 34.48 47,671 +0.09(+0.26%)
Aug 17, 2018 34.16 34.41 34.16 34.39 10,906 +0.18(+0.54%)
Aug 16, 2018 34.05 34.23 34.02 34.20 48,227 +0.37(+1.11%)
Aug 15, 2018 33.90 33.91 33.63 33.83 12,330 -0.32(-0.94%)
Aug 14, 2018 34.02 34.16 34.02 34.15 25,605 +0.26(+0.78%)
Aug 13, 2018 34.11 34.11 33.84 33.89 13,925 -0.17(-0.49%)
Aug 10, 2018 34.11 34.11 33.99 34.05 11,588 -0.21(-0.61%)
Aug 09, 2018 34.27 34.35 34.25 34.26 16,940 -0.05(-0.14%)
Aug 08, 2018 34.33 34.33 34.21 34.31 9,932 +0.01(+0.03%)
Aug 07, 2018 34.30 34.35 34.30 34.30 6,608 +0.12(+0.36%)
Aug 06, 2018 34.10 34.23 34.10 34.18 45,016 +0.09(+0.26%)
Aug 03, 2018 33.97 34.11 33.97 34.09 38,969 +0.18(+0.55%)
Aug 02, 2018 33.65 33.95 33.62 33.90 13,682 +0.09(+0.26%)
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.