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

69.21 -0.01 (-0.01%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 21.48 21.57 21.39 21.44 23,842 -0.01(-0.05%)
Oct 30, 2013 21.59 21.60 21.38 21.45 32,814 -0.09(-0.41%)
Oct 29, 2013 21.51 21.55 21.48 21.54 118,790 +0.12(+0.54%)
Oct 28, 2013 21.43 21.48 21.38 21.43 42,456 +0.02(+0.08%)
Oct 25, 2013 21.49 21.49 21.32 21.41 23,946 +0.10(+0.46%)
Oct 24, 2013 21.29 21.34 21.27 21.31 23,745 +0.04(+0.19%)
Oct 23, 2013 21.32 21.32 21.21 21.27 48,184 -0.13(-0.61%)
Oct 22, 2013 21.30 21.42 21.29 21.40 35,952 +0.16(+0.77%)
Oct 21, 2013 21.24 21.29 21.19 21.24 36,074 +0.01(+0.04%)
Oct 18, 2013 21.21 21.25 21.15 21.23 37,110 +0.08(+0.39%)
Oct 17, 2013 20.94 21.16 20.93 21.15 48,611 +0.19(+0.91%)
Oct 16, 2013 20.79 20.99 20.79 20.96 56,808 +0.23(+1.11%)
Oct 15, 2013 20.84 20.88 20.71 20.72 44,750 -0.12(-0.59%)
Oct 14, 2013 20.63 20.86 20.63 20.85 27,113 +0.07(+0.35%)
Oct 11, 2013 20.62 20.80 20.62 20.77 32,323 +0.15(+0.72%)
Oct 10, 2013 20.54 20.62 20.44 20.62 85,715 +0.40(+1.95%)
Oct 09, 2013 20.22 20.29 20.11 20.23 88,356 +0.03(+0.16%)
Oct 08, 2013 20.38 20.43 20.19 20.20 69,424 -0.21(-1.03%)
Oct 07, 2013 20.38 20.50 20.37 20.41 27,319 -0.16(-0.79%)
Oct 04, 2013 20.46 20.61 20.41 20.57 28,485 +0.10(+0.50%)
Oct 03, 2013 20.58 20.58 20.32 20.47 33,279 -0.15(-0.72%)
Oct 02, 2013 20.53 20.62 20.47 20.62 6,736 +0.05(+0.25%)
Oct 01, 2013 20.49 20.68 20.49 20.57 33,152 +0.01(+0.03%)
Sep 27, 2013 20.60 20.77 20.54 20.56 19,468 -0.07(-0.36%)
Sep 26, 2013 20.67 20.75 20.63 20.63 10,845 +0.01(+0.02%)
Sep 25, 2013 20.70 20.73 20.60 20.63 14,927 -0.02(-0.10%)
Sep 24, 2013 20.67 20.79 20.64 20.65 25,006 -0.04(-0.20%)
Sep 23, 2013 20.76 20.76 20.64 20.69 24,890 -0.12(-0.60%)
Sep 20, 2013 20.98 20.99 20.82 20.82 11,644 -0.15(-0.70%)
Sep 19, 2013 21.08 21.08 20.94 20.96 50,985 -0.03(-0.16%)
Sep 18, 2013 20.79 21.05 20.67 21.00 44,724 +0.21(+0.99%)
Sep 17, 2013 20.73 20.80 20.73 20.79 10,683 +0.11(+0.51%)
Sep 16, 2013 20.58 20.78 20.68 20.68 51,076 +0.11(+0.53%)
Sep 13, 2013 20.51 20.58 20.50 20.58 17,215 +0.08(+0.40%)
Sep 12, 2013 20.58 20.59 20.49 20.49 32,318 -0.07(-0.32%)
Sep 11, 2013 20.50 20.56 20.47 20.56 16,040 +0.08(+0.40%)
Sep 10, 2013 20.44 20.48 20.40 20.48 33,123 +0.16(+0.77%)
Sep 09, 2013 20.20 20.34 20.19 20.32 9,598 +0.19(+0.94%)
Sep 06, 2013 20.19 20.24 19.97 20.13 24,300 -0.01(-0.04%)
Sep 05, 2013 20.15 20.16 20.11 20.14 9,473 +0.06(+0.29%)
Sep 04, 2013 19.92 20.12 19.91 20.08 14,027 +0.16(+0.81%)
Sep 03, 2013 19.84 20.06 19.84 19.92 46,598 +0.07(+0.35%)
Aug 30, 2013 20.00 20.00 19.84 19.85 11,375 -0.12(-0.58%)
Aug 29, 2013 19.89 20.06 19.89 19.97 9,339 +0.03(+0.17%)
Aug 28, 2013 19.85 19.97 19.85 19.93 10,727 +0.07(+0.33%)
Aug 27, 2013 19.99 20.01 19.87 19.87 17,998 -0.32(-1.59%)
Aug 26, 2013 20.27 20.31 20.19 20.19 36,370 -0.10(-0.49%)
Aug 23, 2013 20.22 20.29 20.18 20.29 5,609 +0.12(+0.57%)
Aug 22, 2013 20.03 20.34 20.03 20.17 29,935 +0.16(+0.78%)
Aug 21, 2013 20.10 20.11 20.01 20.01 30,058 -0.16(-0.78%)
Aug 20, 2013 20.06 20.22 20.05 20.17 36,544 +0.13(+0.66%)
Aug 19, 2013 20.17 20.19 20.04 20.04 25,831 -0.17(-0.86%)
Aug 16, 2013 20.25 20.34 20.17 20.21 71,710 -0.05(-0.24%)
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.