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

55.75 USD +0.37 (+0.67%)
Official Closing Price Updated: 8:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 15, 2021 55.70 55.94 55.70 55.75 19,898 +0.37(+0.67%)
Oct 14, 2021 55.02 55.40 54.93 55.38 8,956 +0.86(+1.58%)
Oct 13, 2021 54.62 54.62 54.15 54.52 7,857 -0.04(-0.07%)
Oct 12, 2021 54.76 54.79 54.43 54.56 7,449 -0.11(-0.20%)
Oct 11, 2021 55.03 55.39 54.67 54.67 18,287 -0.33(-0.60%)
Oct 08, 2021 55.05 55.20 54.96 55.00 19,752 +0.05(+0.10%)
Oct 07, 2021 54.88 55.31 54.88 54.95 22,234 +0.47(+0.85%)
Oct 06, 2021 54.05 54.48 53.67 54.48 14,140 -0.03(-0.06%)
Oct 05, 2021 54.29 54.71 54.22 54.51 9,496 +0.46(+0.86%)
Oct 04, 2021 54.31 54.61 53.92 54.05 14,621 -0.26(-0.49%)
Oct 01, 2021 53.74 54.51 53.47 54.31 13,081 +0.76(+1.42%)
Sep 30, 2021 54.60 54.60 53.66 53.55 16,687 -0.83(-1.52%)
Sep 29, 2021 54.36 54.67 54.27 54.38 41,380 +0.08(+0.14%)
Sep 28, 2021 54.89 54.92 54.25 54.30 50,379 -0.70(-1.27%)
Sep 27, 2021 54.77 55.20 54.77 55.00 14,049 +0.35(+0.64%)
Sep 24, 2021 54.31 54.73 54.31 54.65 15,808 +0.11(+0.21%)
Sep 23, 2021 54.05 54.79 54.05 54.54 26,456 +0.82(+1.53%)
Sep 22, 2021 53.45 54.11 53.45 53.72 8,172 +0.33(+0.62%)
Sep 21, 2021 53.80 53.85 53.33 53.39 21,427 -0.11(-0.20%)
Sep 20, 2021 53.54 53.66 52.91 53.50 19,830 -0.96(-1.77%)
Sep 17, 2021 54.75 54.79 54.38 54.46 12,822 -0.35(-0.64%)
Sep 16, 2021 55.01 55.01 54.53 54.81 12,112 -0.17(-0.31%)
Sep 15, 2021 54.46 55.06 54.46 54.98 23,259 +0.61(+1.12%)
Sep 14, 2021 55.10 55.10 54.30 54.37 13,075 -0.54(-0.99%)
Sep 13, 2021 54.92 55.05 54.72 54.91 11,774 +0.44(+0.81%)
Sep 10, 2021 55.22 55.22 54.47 54.47 10,605 -0.46(-0.83%)
Sep 09, 2021 54.97 55.31 54.92 54.93 17,425 -0.14(-0.26%)
Sep 08, 2021 55.21 55.21 54.94 55.07 18,674 -0.20(-0.36%)
Sep 07, 2021 55.58 55.58 55.25 55.27 23,310 -0.37(-0.66%)
Sep 03, 2021 55.74 55.74 55.55 55.64 14,266 -0.19(-0.34%)
Sep 02, 2021 55.62 55.92 55.62 55.83 18,890 +0.36(+0.65%)
Sep 01, 2021 55.68 55.66 55.45 55.47 12,521 -0.19(-0.34%)
Aug 31, 2021 55.69 55.83 55.63 55.66 11,499 -0.05(-0.08%)
Aug 30, 2021 55.97 55.97 55.68 55.71 19,474 -0.15(-0.27%)
Aug 27, 2021 55.34 55.90 55.34 55.86 11,220 +0.68(+1.23%)
Aug 26, 2021 55.54 55.56 55.15 55.18 15,358 -0.46(-0.83%)
Aug 25, 2021 55.38 55.79 55.38 55.64 16,678 +0.26(+0.47%)
Aug 24, 2021 55.17 55.50 55.17 55.38 18,798 +0.32(+0.58%)
Aug 23, 2021 54.91 55.18 54.91 55.06 41,823 +0.51(+0.93%)
Aug 20, 2021 54.13 54.59 54.13 54.55 24,320 +0.42(+0.78%)
Aug 19, 2021 53.95 54.31 53.89 54.13 18,927 -0.33(-0.61%)
Aug 18, 2021 54.98 55.17 54.46 54.46 19,381 -0.62(-1.13%)
Aug 17, 2021 55.18 55.23 54.61 55.08 23,575 -0.46(-0.83%)
Aug 16, 2021 55.36 55.56 55.05 55.54 14,087 -0.05(-0.09%)
Aug 13, 2021 55.72 55.72 55.52 55.59 12,176 -0.06(-0.11%)
Aug 12, 2021 55.64 55.65 55.37 55.65 6,987 +0.05(+0.09%)
Aug 11, 2021 55.32 55.60 55.28 55.60 23,078 +0.42(+0.76%)
Aug 10, 2021 54.86 55.24 54.81 55.18 12,178 +0.46(+0.85%)
Aug 09, 2021 54.78 54.85 54.62 54.72 13,064 -0.12(-0.22%)
Aug 06, 2021 54.70 54.93 54.70 54.84 8,686 +0.37(+0.68%)
Aug 05, 2021 54.26 54.48 54.26 54.47 9,168 +0.39(+0.72%)
Aug 04, 2021 54.41 54.53 54.08 54.08 16,158 -0.66(-1.20%)
Aug 03, 2021 54.31 54.75 53.92 54.74 5,277 +0.53(+0.98%)
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.