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

69.21 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 24.26 24.29 24.20 24.28 47,824 +0.30(+1.24%)
Oct 30, 2014 23.78 24.07 21.55 23.98 19,323 +0.12(+0.52%)
Oct 29, 2014 23.97 24.00 23.76 23.86 23,606 -0.02(-0.08%)
Oct 28, 2014 23.67 23.90 23.67 23.88 27,695 +0.27(+1.13%)
Oct 27, 2014 23.62 23.66 23.66 23.61 45,498 -0.05(-0.21%)
Oct 24, 2014 23.56 23.66 23.47 23.66 42,569 +0.16(+0.70%)
Oct 23, 2014 23.52 23.63 23.46 23.50 69,013 +0.26(+1.10%)
Oct 22, 2014 23.44 23.53 23.24 23.24 60,274 -0.18(-0.77%)
Oct 21, 2014 23.14 23.43 23.14 23.42 154,795 +0.48(+2.07%)
Oct 20, 2014 22.75 22.98 22.75 22.95 34,988 +0.14(+0.59%)
Oct 17, 2014 22.83 22.92 22.69 22.81 59,076 +0.27(+1.21%)
Oct 16, 2014 22.28 22.61 22.23 22.54 43,370 +0.07(+0.33%)
Oct 15, 2014 22.37 22.55 22.02 22.46 64,488 -0.17(-0.76%)
Oct 14, 2014 22.73 22.89 22.52 22.64 56,862 +0.05(+0.23%)
Oct 13, 2014 22.96 23.00 22.58 22.58 49,018 -0.38(-1.67%)
Oct 10, 2014 23.18 23.27 22.97 22.97 132,361 -0.25(-1.07%)
Oct 09, 2014 23.68 23.68 23.20 23.22 73,808 -0.47(-1.99%)
Oct 08, 2014 23.35 23.71 23.20 23.69 18,822 +0.35(+1.52%)
Oct 07, 2014 23.58 23.58 23.33 23.33 14,266 -0.37(-1.56%)
Oct 06, 2014 23.82 23.86 23.61 23.70 16,991 -0.02(-0.07%)
Oct 03, 2014 23.62 23.73 23.57 23.72 13,928 +0.26(+1.13%)
Oct 02, 2014 23.38 23.50 23.22 23.45 54,161 -0.01(-0.03%)
Oct 01, 2014 23.70 23.70 23.41 23.46 43,004 -0.34(-1.42%)
Sep 30, 2014 23.89 23.89 23.74 23.80 8,729 -0.07(-0.29%)
Sep 29, 2014 23.75 23.88 23.72 23.87 38,155 -0.16(-0.65%)
Sep 26, 2014 23.92 24.06 23.86 24.02 37,023 +0.16(+0.69%)
Sep 25, 2014 24.12 24.12 23.86 23.86 19,529 -0.36(-1.50%)
Sep 24, 2014 24.08 24.22 24.01 24.22 15,474 +0.15(+0.62%)
Sep 23, 2014 24.18 24.20 24.05 24.07 70,683 -0.17(-0.71%)
Sep 22, 2014 24.41 24.42 24.18 24.25 17,320 -0.21(-0.88%)
Sep 19, 2014 24.54 24.54 24.42 24.46 31,549 -0.01(-0.03%)
Sep 18, 2014 24.46 24.47 24.42 24.47 15,614 +0.10(+0.41%)
Sep 17, 2014 24.35 24.46 24.32 24.37 47,708 +0.04(+0.16%)
Sep 16, 2014 24.17 24.39 24.17 24.33 30,726 +0.15(+0.62%)
Sep 15, 2014 24.18 24.20 24.12 24.18 16,987 -0.01(-0.03%)
Sep 12, 2014 24.34 24.34 24.12 24.19 14,365 -0.13(-0.54%)
Sep 11, 2014 24.22 24.32 24.20 24.32 10,854 +0.02(+0.10%)
Sep 10, 2014 24.24 24.30 24.19 24.30 31,998 +0.06(+0.23%)
Sep 09, 2014 24.39 24.39 24.18 24.24 14,127 -0.15(-0.61%)
Sep 08, 2014 24.47 24.47 24.31 24.39 20,034 -0.07(-0.30%)
Sep 05, 2014 24.36 24.46 24.32 24.46 10,317 +0.13(+0.54%)
Sep 04, 2014 24.45 24.52 24.30 24.33 18,679 -0.07(-0.27%)
Sep 03, 2014 24.49 24.49 24.36 24.39 16,642 +0.03(+0.14%)
Sep 02, 2014 24.44 24.44 24.27 24.36 16,154 -0.02(-0.07%)
Aug 29, 2014 24.34 24.38 24.38 24.38 19,030 +0.03(+0.14%)
Aug 28, 2014 24.30 24.35 24.30 24.35 19,637 -0.02(-0.07%)
Aug 27, 2014 24.37 24.37 24.30 24.36 51,884 +0.02(+0.10%)
Aug 26, 2014 24.34 24.40 24.32 24.34 19,400 +0.03(+0.14%)
Aug 25, 2014 24.29 24.34 24.29 24.30 6,654 +0.12(+0.52%)
Aug 22, 2014 24.19 24.23 24.16 24.18 18,855 -0.08(-0.31%)
Aug 21, 2014 24.20 24.27 24.19 24.26 32,660 +0.07(+0.31%)
Aug 20, 2014 24.09 24.18 24.07 24.18 18,254 +0.05(+0.21%)
Aug 19, 2014 24.04 24.13 24.00 24.13 12,535 +0.20(+0.82%)
Aug 18, 2014 23.93 23.98 23.91 23.93 34,387 +0.16(+0.67%)
Aug 15, 2014 23.89 23.90 23.64 23.77 358,071 -0.04(-0.15%)
Aug 14, 2014 23.72 23.81 23.69 23.81 19,598 +0.09(+0.38%)
Aug 13, 2014 23.68 23.72 23.63 23.72 14,236 +0.13(+0.56%)
Aug 12, 2014 23.64 23.64 23.51 23.59 24,787 -0.03(-0.14%)
Aug 11, 2014 23.63 23.69 23.60 23.62 20,421 +0.07(+0.32%)
Aug 08, 2014 23.29 23.50 23.27 23.55 26,602 +0.25(+1.07%)
Aug 07, 2014 23.53 23.53 23.23 23.30 13,152 -0.12(-0.49%)
Aug 06, 2014 23.37 23.47 23.37 23.41 18,839 -0.01(-0.04%)
Aug 05, 2014 23.53 23.69 23.34 23.42 27,606 -0.23(-0.97%)
Aug 04, 2014 23.52 23.65 23.42 23.65 22,913 +0.17(+0.73%)
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.