Skip to main content

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

66.27 +0.34 (+0.52%)
Streaming Delayed Price Updated: 2:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 32.28 32.65 32.28 32.65 23,564 +0.39(+1.22%)
Jan 30, 2019 32.11 32.43 31.99 32.25 22,388 +0.27(+0.84%)
Jan 29, 2019 31.98 32.03 31.89 31.98 27,041 +0.10(+0.31%)
Jan 28, 2019 31.85 31.94 31.67 31.88 41,662 -0.22(-0.67%)
Jan 25, 2019 32.09 32.17 32.06 32.10 24,373 +0.28(+0.87%)
Jan 24, 2019 31.81 31.86 31.69 31.82 19,462 -0.01(-0.04%)
Jan 23, 2019 31.92 31.99 31.53 31.84 49,392 +0.08(+0.26%)
Jan 22, 2019 31.98 31.98 31.58 31.75 45,266 -0.41(-1.28%)
Jan 18, 2019 31.98 32.22 31.94 32.16 7,938 +0.38(+1.21%)
Jan 17, 2019 31.45 31.84 31.45 31.78 44,480 +0.26(+0.82%)
Jan 16, 2019 31.46 31.61 31.46 31.52 35,698 +0.07(+0.23%)
Jan 15, 2019 31.30 31.48 31.29 31.45 36,664 +0.17(+0.54%)
Jan 14, 2019 31.13 31.33 31.13 31.28 18,394 -0.10(-0.31%)
Jan 11, 2019 31.23 31.42 31.21 31.38 41,815 -0.01(-0.03%)
Jan 10, 2019 31.04 31.38 31.00 31.38 46,279 +0.16(+0.52%)
Jan 09, 2019 31.20 31.33 31.07 31.22 36,554 +0.20(+0.63%)
Jan 08, 2019 31.01 31.11 30.79 31.03 36,395 +0.20(+0.64%)
Jan 07, 2019 30.56 30.97 30.46 30.83 34,108 +0.29(+0.94%)
Jan 04, 2019 29.99 30.57 29.99 30.54 34,883 +0.94(+3.17%)
Jan 03, 2019 30.04 30.04 29.54 29.60 41,816 -0.54(-1.80%)
Jan 02, 2019 29.75 30.30 29.69 30.15 21,430 +0.19(+0.64%)
Dec 31, 2018 29.98 30.10 29.78 29.95 291,592 +0.09(+0.30%)
Dec 28, 2018 29.99 30.24 29.78 29.86 129,807 +0.12(+0.39%)
Dec 27, 2018 29.27 29.76 28.88 29.75 124,264 +0.10(+0.34%)
Dec 26, 2018 28.53 29.65 28.29 29.65 153,467 +1.27(+4.48%)
Dec 24, 2018 28.95 29.00 28.33 28.38 47,517 -0.79(-2.70%)
Dec 21, 2018 29.70 30.11 29.08 29.17 96,377 -0.54(-1.80%)
Dec 20, 2018 30.05 30.16 29.40 29.70 150,990 -0.49(-1.63%)
Dec 19, 2018 30.73 31.04 30.05 30.19 55,546 -0.43(-1.42%)
Dec 18, 2018 30.91 31.04 30.41 30.63 52,654 -0.02(-0.06%)
Dec 17, 2018 31.21 31.33 30.53 30.65 27,027 -0.65(-2.09%)
Dec 14, 2018 31.53 31.70 31.23 31.30 50,313 -0.53(-1.66%)
Dec 13, 2018 32.02 32.02 31.70 31.83 11,494 -0.07(-0.24%)
Dec 12, 2018 32.06 32.26 31.91 31.91 55,119 +0.20(+0.62%)
Dec 11, 2018 32.18 32.25 31.56 31.71 44,180 -0.08(-0.25%)
Dec 10, 2018 31.79 31.89 31.20 31.79 67,631 -0.08(-0.26%)
Dec 07, 2018 32.51 32.62 31.75 31.87 38,815 -0.62(-1.91%)
Dec 06, 2018 32.18 32.50 31.75 32.50 48,671 -0.20(-0.60%)
Dec 04, 2018 33.60 33.60 32.67 32.69 112,057 -1.01(-2.99%)
Dec 03, 2018 33.86 33.86 33.49 33.70 118,667 +0.36(+1.08%)
Nov 30, 2018 33.19 33.36 33.17 33.34 9,450 +0.12(+0.37%)
Nov 29, 2018 33.12 33.30 33.03 33.22 20,034 +0.01(+0.04%)
Nov 28, 2018 32.66 33.20 32.59 33.20 14,618 +0.62(+1.90%)
Nov 27, 2018 32.43 32.61 32.37 32.58 36,551 +0.04(+0.11%)
Nov 26, 2018 32.39 32.57 32.34 32.55 23,562 +0.44(+1.36%)
Nov 23, 2018 32.10 32.24 32.10 32.11 6,862 -0.28(-0.88%)
Nov 21, 2018 32.40 32.40 32.40 0 +0.20(+0.62%)
Nov 20, 2018 32.55 32.55 32.10 32.20 53,349 -0.65(-1.98%)
Nov 19, 2018 33.23 33.23 32.80 32.85 14,596 -0.43(-1.30%)
Nov 16, 2018 33.04 33.28 33.02 33.28 12,938 +0.19(+0.56%)
Nov 15, 2018 32.69 33.11 32.53 33.09 23,213 +0.22(+0.68%)
Nov 14, 2018 33.30 33.34 32.68 32.87 21,285 -0.21(-0.65%)
Nov 13, 2018 33.27 33.42 33.06 33.08 17,885 -0.11(-0.32%)
Nov 12, 2018 33.68 33.68 33.19 33.19 25,876 -0.60(-1.79%)
Nov 09, 2018 33.72 33.82 33.55 33.79 28,014 -0.12(-0.36%)
Nov 08, 2018 34.05 34.18 33.91 33.92 8,953 -0.23(-0.68%)
Nov 07, 2018 33.83 34.15 33.72 34.15 18,974 +0.70(+2.10%)
Nov 06, 2018 33.33 33.54 33.33 33.45 12,264 +0.10(+0.31%)
Nov 05, 2018 33.28 33.43 33.21 33.34 13,849 +0.25(+0.77%)
Nov 02, 2018 33.46 33.46 32.86 33.09 12,150 -0.20(-0.59%)
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.