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 (%)
Apr 29, 2022 53.69 53.84 52.23 52.26 26,185 -1.67(-3.10%)
Apr 28, 2022 53.38 54.08 52.92 53.93 34,507 +1.04(+1.96%)
Apr 27, 2022 52.86 53.44 52.59 52.89 19,823 +0.02(+0.05%)
Apr 26, 2022 53.77 53.78 52.86 52.87 15,332 -1.14(-2.12%)
Apr 25, 2022 53.61 54.06 52.74 54.01 27,297 +0.06(+0.12%)
Apr 22, 2022 55.32 55.32 53.95 53.95 46,116 -1.51(-2.72%)
Apr 21, 2022 56.65 56.67 55.42 55.46 29,425 -0.72(-1.28%)
Apr 20, 2022 56.27 56.46 56.11 56.18 35,621 +0.31(+0.55%)
Apr 19, 2022 55.20 55.96 55.20 55.87 26,060 +0.77(+1.39%)
Apr 18, 2022 55.05 55.38 54.93 55.10 38,224 +0.04(+0.07%)
Apr 14, 2022 55.37 55.48 55.05 55.07 36,254 -0.33(-0.59%)
Apr 13, 2022 54.85 55.40 54.85 55.39 13,739 +0.56(+1.02%)
Apr 12, 2022 55.22 55.51 54.69 54.83 21,066 -0.04(-0.07%)
Apr 11, 2022 55.19 55.44 54.84 54.87 24,800 -0.54(-0.97%)
Apr 08, 2022 55.10 55.68 55.10 55.41 13,891 +0.24(+0.44%)
Apr 07, 2022 54.94 55.40 54.53 55.17 14,515 +0.21(+0.38%)
Apr 06, 2022 54.89 55.13 54.75 54.96 18,083 -0.17(-0.31%)
Apr 05, 2022 55.61 55.95 55.08 55.13 18,319 -0.59(-1.05%)
Apr 04, 2022 55.72 55.74 55.43 55.72 19,623 +0.07(+0.12%)
Apr 01, 2022 55.72 55.72 55.16 55.65 21,229 +0.16(+0.29%)
Mar 31, 2022 56.16 56.27 55.46 55.49 30,552 -0.81(-1.43%)
Mar 30, 2022 56.58 56.63 56.08 56.30 39,193 -0.26(-0.46%)
Mar 29, 2022 56.30 56.63 56.11 56.55 24,576 +0.59(+1.05%)
Mar 28, 2022 55.94 55.97 55.48 55.97 11,017 -0.06(-0.10%)
Mar 25, 2022 55.66 56.04 55.61 56.03 27,737 +0.48(+0.86%)
Mar 24, 2022 55.24 55.55 55.02 55.55 21,622 +0.59(+1.07%)
Mar 23, 2022 55.34 55.38 54.96 54.96 81,207 -0.53(-0.95%)
Mar 22, 2022 55.42 55.61 55.33 55.49 17,022 +0.37(+0.68%)
Mar 21, 2022 55.18 55.37 54.79 55.11 29,391 +0.07(+0.12%)
Mar 18, 2022 54.60 55.06 54.41 55.05 21,190 +0.31(+0.56%)
Mar 17, 2022 54.14 54.74 53.95 54.74 75,869 +0.63(+1.17%)
Mar 16, 2022 53.75 54.14 53.36 54.11 17,921 +0.82(+1.55%)
Mar 15, 2022 52.86 53.28 52.56 53.28 116,455 +0.66(+1.25%)
Mar 14, 2022 53.08 53.28 52.45 52.62 19,346 -0.27(-0.50%)
Mar 11, 2022 53.60 53.75 52.89 52.89 31,907 -0.45(-0.84%)
Mar 10, 2022 52.85 53.40 52.75 53.34 38,626 +0.00(+0.00%)
Mar 09, 2022 53.27 53.64 53.14 53.34 51,940 +0.87(+1.66%)
Mar 08, 2022 52.82 53.55 52.47 52.47 21,216 -0.16(-0.31%)
Mar 07, 2022 53.89 53.89 52.63 52.63 34,341 -1.37(-2.53%)
Mar 04, 2022 53.72 54.00 53.37 54.00 18,433 -0.24(-0.44%)
Mar 03, 2022 54.46 54.57 53.87 54.24 19,026 -0.06(-0.11%)
Mar 02, 2022 53.40 54.49 53.40 54.30 19,683 +1.21(+2.27%)
Mar 01, 2022 53.82 54.00 52.78 53.09 23,262 -0.82(-1.53%)
Feb 28, 2022 53.44 54.04 53.33 53.92 13,013 -0.22(-0.41%)
Feb 25, 2022 52.95 54.20 53.34 54.14 23,324 +1.37(+2.59%)
Feb 24, 2022 51.64 52.79 51.41 52.77 51,152 +0.10(+0.18%)
Feb 23, 2022 53.69 53.70 52.57 52.67 47,826 -0.68(-1.27%)
Feb 22, 2022 53.92 53.97 52.99 53.35 48,988 -0.58(-1.08%)
Feb 18, 2022 53.94 0 -0.25(-0.46%)
Feb 17, 2022 54.79 54.79 54.17 54.18 27,598 -0.84(-1.53%)
Feb 16, 2022 54.73 55.19 54.65 55.03 36,244 +0.10(+0.17%)
Feb 15, 2022 54.62 54.95 54.59 54.93 21,059 +0.73(+1.34%)
Feb 14, 2022 54.55 54.62 53.87 54.20 31,670 -0.41(-0.75%)
Feb 11, 2022 55.24 55.44 54.52 54.62 31,613 -0.56(-1.02%)
Feb 10, 2022 55.45 56.03 54.96 55.18 30,198 -0.72(-1.28%)
Feb 09, 2022 55.73 55.97 55.71 55.90 29,836 +0.56(+1.02%)
Feb 08, 2022 54.84 55.35 54.79 55.33 136,497 +0.50(+0.91%)
Feb 07, 2022 54.88 55.12 54.67 54.84 21,237 +0.06(+0.10%)
Feb 04, 2022 54.70 55.14 54.26 54.78 47,787 +0.03(+0.05%)
Feb 03, 2022 55.18 54.73 54.75 34,632 -0.81(-1.46%)
Feb 02, 2022 55.11 55.57 54.97 55.56 14,537 +0.49(+0.90%)
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.