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 (%)
Jul 30, 2021 51.36 51.65 51.29 51.29 12,875 -0.29(-0.57%)
Jul 29, 2021 51.49 51.76 51.49 51.58 11,815 +0.37(+0.73%)
Jul 28, 2021 51.24 51.41 50.93 51.21 19,779 +0.03(+0.07%)
Jul 27, 2021 51.14 51.26 50.98 51.18 12,801 -0.19(-0.37%)
Jul 26, 2021 51.01 51.37 51.01 51.37 9,024 +0.31(+0.61%)
Jul 23, 2021 51.00 51.08 50.91 51.06 10,165 +0.30(+0.59%)
Jul 22, 2021 50.98 50.98 50.57 50.75 22,103 -0.24(-0.46%)
Jul 21, 2021 50.69 51.06 50.69 50.99 5,299 +0.58(+1.14%)
Jul 20, 2021 49.53 50.50 49.53 50.41 27,476 +1.06(+2.14%)
Jul 19, 2021 49.66 49.72 49.07 49.36 33,180 -1.07(-2.12%)
Jul 16, 2021 51.24 51.24 50.39 50.43 16,602 -0.60(-1.17%)
Jul 15, 2021 50.86 51.08 50.77 51.03 16,874 -0.10(-0.20%)
Jul 14, 2021 51.41 51.67 51.01 51.13 11,118 -0.09(-0.18%)
Jul 13, 2021 51.61 51.63 51.23 51.23 32,084 -0.48(-0.93%)
Jul 12, 2021 51.52 51.78 51.31 51.71 47,295 +0.17(+0.32%)
Jul 09, 2021 51.08 51.56 51.06 51.54 27,516 +0.83(+1.65%)
Jul 08, 2021 50.47 50.91 50.33 50.71 20,425 -0.52(-1.01%)
Jul 07, 2021 51.13 51.26 50.82 51.23 22,468 +0.08(+0.15%)
Jul 06, 2021 51.74 51.74 50.85 51.15 12,738 -0.59(-1.13%)
Jul 02, 2021 51.75 51.78 51.58 51.74 16,584 +0.05(+0.09%)
Jul 01, 2021 51.53 51.70 51.51 51.69 13,215 +0.38(+0.74%)
Jun 30, 2021 51.05 51.37 51.05 51.31 22,106 +0.25(+0.48%)
Jun 29, 2021 51.38 51.45 51.06 51.07 46,087 -0.12(-0.24%)
Jun 28, 2021 51.63 51.63 51.06 51.19 21,495 -0.37(-0.71%)
Jun 25, 2021 51.43 51.62 51.33 51.56 30,125 +0.26(+0.52%)
Jun 24, 2021 51.09 51.32 51.03 51.29 27,075 +0.41(+0.80%)
Jun 23, 2021 50.98 51.10 50.89 50.89 25,979 -0.06(-0.11%)
Jun 22, 2021 50.84 51.05 50.57 50.94 23,633 +0.15(+0.30%)
Jun 21, 2021 50.06 50.79 50.06 50.79 21,272 +1.02(+2.06%)
Jun 18, 2021 50.26 50.26 49.77 49.77 28,705 -1.01(-2.00%)
Jun 17, 2021 51.51 51.63 50.46 50.78 33,201 -0.77(-1.50%)
Jun 16, 2021 51.69 51.83 51.26 51.55 28,025 -0.32(-0.62%)
Jun 15, 2021 51.85 51.97 51.63 51.87 78,655 +0.09(+0.18%)
Jun 14, 2021 52.08 52.08 51.57 51.78 19,302 -0.32(-0.61%)
Jun 11, 2021 51.99 52.11 51.87 52.10 20,225 +0.23(+0.44%)
Jun 10, 2021 52.41 52.42 51.85 51.87 18,647 -0.31(-0.60%)
Jun 09, 2021 52.50 52.50 52.13 52.18 20,516 -0.23(-0.45%)
Jun 08, 2021 52.35 52.50 52.11 52.41 22,180 +0.15(+0.29%)
Jun 07, 2021 52.33 52.43 52.15 52.26 16,597 +0.03(+0.05%)
Jun 04, 2021 52.22 52.27 52.04 52.24 26,188 +0.20(+0.38%)
Jun 03, 2021 51.95 52.19 51.65 52.04 28,075 -0.15(-0.28%)
Jun 02, 2021 52.10 52.20 51.81 52.19 41,453 +0.23(+0.45%)
Jun 01, 2021 51.99 51.99 51.79 51.95 28,206 +0.45(+0.88%)
May 28, 2021 51.81 51.81 51.47 51.50 25,631 -0.09(-0.18%)
May 27, 2021 51.54 51.67 51.49 51.60 28,017 +0.38(+0.73%)
May 26, 2021 51.01 51.27 50.93 51.22 73,085 +0.32(+0.63%)
May 25, 2021 51.36 51.42 50.90 50.90 26,910 -0.31(-0.60%)
May 24, 2021 51.16 51.32 51.03 51.21 38,378 +0.35(+0.68%)
May 21, 2021 50.99 51.15 50.77 50.86 32,456 +0.13(+0.26%)
May 20, 2021 50.55 50.84 50.38 50.73 58,229 +0.29(+0.57%)
May 19, 2021 50.26 50.49 49.78 50.45 31,619 -0.51(-0.99%)
May 18, 2021 51.40 51.46 50.95 50.95 20,996 -0.53(-1.03%)
May 17, 2021 51.28 51.50 51.12 51.48 44,359 +0.12(+0.24%)
May 14, 2021 50.87 51.42 50.85 51.36 31,387 +0.83(+1.63%)
May 13, 2021 49.79 50.74 49.79 50.54 24,364 +0.74(+1.49%)
May 12, 2021 50.61 50.70 49.73 49.79 35,769 -1.02(-2.02%)
May 11, 2021 50.82 51.05 50.43 50.82 44,474 -0.64(-1.24%)
May 10, 2021 51.92 52.11 51.45 51.46 34,453 -0.28(-0.54%)
May 07, 2021 51.16 51.74 51.16 51.74 20,857 +0.51(+0.99%)
May 06, 2021 50.79 51.23 50.49 51.23 26,412 +0.44(+0.87%)
May 05, 2021 50.72 50.84 50.48 50.79 54,449 +0.29(+0.58%)
May 04, 2021 50.38 50.50 50.02 50.50 28,472 -0.08(-0.15%)
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.