Skip to main content

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

65.44 -0.09 (-0.13%)
Streaming Delayed Price Updated: 12:00 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 53.38 53.65 53.06 53.22 39,582 -0.42(-0.78%)
May 27, 2022 53.16 53.64 53.11 53.64 19,000 +1.00(+1.90%)
May 26, 2022 52.07 52.82 52.07 52.64 26,272 +0.90(+1.74%)
May 25, 2022 51.08 51.93 51.08 51.74 51,497 +0.64(+1.24%)
May 24, 2022 50.97 51.27 50.26 51.10 14,879 -0.18(-0.34%)
May 23, 2022 50.87 51.40 50.69 51.28 20,582 +0.98(+1.96%)
May 20, 2022 50.80 50.80 49.34 50.30 42,631 -0.08(-0.16%)
May 19, 2022 50.25 50.76 50.03 50.38 127,346 -0.31(-0.61%)
May 18, 2022 52.25 52.25 50.56 50.69 26,613 -1.91(-3.62%)
May 17, 2022 52.38 52.66 52.11 52.59 13,541 +0.95(+1.84%)
May 16, 2022 51.53 52.04 51.36 51.64 33,738 +0.07(+0.13%)
May 13, 2022 51.08 51.73 51.08 51.58 76,019 +0.96(+1.89%)
May 12, 2022 50.42 50.85 49.81 50.62 44,015 +0.07(+0.13%)
May 11, 2022 51.14 51.93 50.54 50.55 38,552 -0.52(-1.02%)
May 10, 2022 51.85 51.97 50.55 51.08 26,260 -0.12(-0.23%)
May 09, 2022 52.05 52.07 51.03 51.19 40,112 -1.50(-2.85%)
May 06, 2022 52.64 52.91 52.11 52.70 62,034 -0.06(-0.11%)
May 05, 2022 53.96 53.96 52.38 52.75 42,576 -1.58(-2.90%)
May 04, 2022 52.88 54.39 52.76 54.33 26,065 +1.55(+2.94%)
May 03, 2022 52.40 53.03 52.32 52.78 24,183 +0.48(+0.93%)
May 02, 2022 52.10 52.53 51.25 52.29 25,039 +0.28(+0.54%)
Apr 29, 2022 53.44 53.59 51.99 52.02 26,307 -1.67(-3.10%)
Apr 28, 2022 53.14 53.83 52.68 53.68 34,668 +1.03(+1.96%)
Apr 27, 2022 52.62 53.19 52.34 52.65 19,915 +0.02(+0.05%)
Apr 26, 2022 53.52 53.53 52.61 52.62 15,404 -1.14(-2.12%)
Apr 25, 2022 53.37 53.81 52.50 53.76 27,424 +0.06(+0.12%)
Apr 22, 2022 55.07 55.07 53.70 53.70 46,331 -1.50(-2.72%)
Apr 21, 2022 56.39 56.41 55.16 55.20 29,562 -0.72(-1.28%)
Apr 20, 2022 56.01 56.20 55.85 55.92 35,787 +0.31(+0.55%)
Apr 19, 2022 54.94 55.70 54.94 55.61 26,182 +0.77(+1.39%)
Apr 18, 2022 54.79 55.13 54.68 54.85 38,402 +0.04(+0.07%)
Apr 14, 2022 55.12 55.22 54.79 54.81 36,422 -0.33(-0.59%)
Apr 13, 2022 54.60 55.14 54.60 55.13 13,803 +0.55(+1.02%)
Apr 12, 2022 54.96 55.25 54.44 54.58 21,164 -0.04(-0.07%)
Apr 11, 2022 54.93 55.18 54.59 54.62 24,915 -0.54(-0.97%)
Apr 08, 2022 54.85 55.42 54.85 55.15 13,955 +0.24(+0.44%)
Apr 07, 2022 54.69 55.14 54.28 54.91 14,583 +0.21(+0.38%)
Apr 06, 2022 54.64 54.88 54.49 54.70 18,167 -0.17(-0.31%)
Apr 05, 2022 55.35 55.69 54.82 54.88 18,404 -0.58(-1.05%)
Apr 04, 2022 55.46 55.48 55.17 55.46 19,715 +0.07(+0.12%)
Apr 01, 2022 55.46 55.46 54.90 55.39 21,328 +0.16(+0.29%)
Mar 31, 2022 55.90 56.01 55.20 55.23 30,695 -0.80(-1.43%)
Mar 30, 2022 56.32 56.37 55.82 56.03 39,375 -0.26(-0.46%)
Mar 29, 2022 56.04 56.37 55.85 56.29 24,691 +0.58(+1.05%)
Mar 28, 2022 55.68 55.71 55.22 55.71 11,068 -0.06(-0.10%)
Mar 25, 2022 55.40 55.78 55.35 55.77 27,866 +0.48(+0.86%)
Mar 24, 2022 54.98 55.29 54.76 55.29 21,723 +0.58(+1.07%)
Mar 23, 2022 55.09 55.12 54.70 54.70 81,586 -0.52(-0.95%)
Mar 22, 2022 55.16 55.35 55.08 55.23 17,101 +0.37(+0.68%)
Mar 21, 2022 54.92 55.11 54.53 54.86 29,528 +0.07(+0.12%)
Mar 18, 2022 54.34 54.81 54.16 54.79 21,289 +0.30(+0.56%)
Mar 17, 2022 53.89 54.49 53.70 54.49 76,222 +0.63(+1.17%)
Mar 16, 2022 53.50 53.89 53.11 53.86 18,005 +0.82(+1.54%)
Mar 15, 2022 52.62 53.04 52.31 53.04 116,998 +0.66(+1.25%)
Mar 14, 2022 52.84 53.04 52.21 52.38 19,436 -0.27(-0.50%)
Mar 11, 2022 53.35 53.50 52.65 52.65 32,056 -0.45(-0.84%)
Mar 10, 2022 52.61 53.15 52.50 53.09 38,806 +0.00(+0.00%)
Mar 09, 2022 53.03 53.39 52.89 53.09 52,182 +0.87(+1.66%)
Mar 08, 2022 52.58 53.30 52.23 52.23 21,315 -0.16(-0.31%)
Mar 07, 2022 53.64 53.64 52.39 52.39 34,501 -1.36(-2.53%)
Mar 04, 2022 53.47 53.75 53.12 53.75 18,519 -0.24(-0.44%)
Mar 03, 2022 54.21 54.31 53.62 53.99 19,114 -0.06(-0.11%)
Mar 02, 2022 53.15 54.24 53.15 54.05 19,774 +1.20(+2.27%)
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.