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

70.31 +1.10 (+1.59%)
Streaming Delayed Price Updated: 2:06 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 45.71 45.71 44.91 45.21 33,000 -0.43(-0.95%)
Feb 25, 2021 46.87 46.87 45.51 45.64 32,995 -1.05(-2.24%)
Feb 24, 2021 45.69 46.72 45.67 46.69 62,595 +0.91(+2.00%)
Feb 23, 2021 45.52 45.82 44.94 45.77 37,931 +0.17(+0.37%)
Feb 22, 2021 45.25 45.87 45.25 45.60 16,475 +0.19(+0.42%)
Feb 19, 2021 45.23 45.47 45.23 45.41 17,728 +0.37(+0.82%)
Feb 18, 2021 45.15 45.15 44.83 45.04 22,102 -0.36(-0.80%)
Feb 17, 2021 45.21 45.43 45.09 45.40 25,024 +0.00(+0.00%)
Feb 16, 2021 45.54 45.54 45.33 45.40 21,161 +0.15(+0.33%)
Feb 12, 2021 44.92 45.25 44.92 45.25 17,621 +0.28(+0.62%)
Feb 11, 2021 45.10 45.20 44.79 44.97 25,088 -0.05(-0.10%)
Feb 10, 2021 45.19 45.20 44.94 45.02 6,923 +0.04(+0.08%)
Feb 09, 2021 44.97 45.08 44.81 44.98 11,266 -0.03(-0.07%)
Feb 08, 2021 44.72 45.01 44.72 45.01 16,714 +0.53(+1.18%)
Feb 05, 2021 44.50 44.52 44.36 44.49 9,825 +0.33(+0.75%)
Feb 04, 2021 43.87 44.15 43.87 44.15 13,597 +0.42(+0.97%)
Feb 03, 2021 43.54 43.80 43.41 43.73 24,175 +0.31(+0.70%)
Feb 02, 2021 43.45 43.72 43.32 43.42 18,157 +0.08(+0.19%)
Feb 01, 2021 43.48 43.48 42.84 43.34 39,169 +0.15(+0.34%)
Jan 29, 2021 44.02 44.02 43.03 43.19 16,874 -0.49(-1.11%)
Jan 28, 2021 43.85 44.59 43.63 43.68 46,484 -0.16(-0.36%)
Jan 27, 2021 44.27 44.45 43.67 43.84 39,876 -0.28(-0.63%)
Jan 26, 2021 44.25 44.34 43.89 44.12 12,545 +0.14(+0.32%)
Jan 25, 2021 44.00 44.34 43.63 43.98 17,669 -0.04(-0.09%)
Jan 22, 2021 43.74 44.05 43.56 44.02 24,670 -0.09(-0.19%)
Jan 21, 2021 44.31 44.31 44.01 44.10 25,604 -0.14(-0.31%)
Jan 20, 2021 44.17 44.27 44.08 44.24 19,635 +0.28(+0.64%)
Jan 19, 2021 44.00 44.05 43.78 43.96 21,650 +0.33(+0.75%)
Jan 15, 2021 43.90 43.90 43.29 43.63 11,747 -0.56(-1.26%)
Jan 14, 2021 44.02 44.45 44.01 44.19 20,719 +0.32(+0.73%)
Jan 13, 2021 43.95 43.96 43.72 43.87 12,580 -0.07(-0.16%)
Jan 12, 2021 43.59 43.94 43.56 43.94 15,966 +0.42(+0.97%)
Jan 11, 2021 43.07 43.62 42.99 43.52 20,444 +0.06(+0.13%)
Jan 08, 2021 43.64 43.64 43.27 43.46 14,204 -0.02(-0.04%)
Jan 07, 2021 43.32 43.60 43.27 43.48 11,050 +0.48(+1.13%)
Jan 06, 2021 42.11 43.31 42.11 43.00 23,885 +1.01(+2.41%)
Jan 05, 2021 41.43 42.16 41.43 41.99 37,756 +0.52(+1.24%)
Jan 04, 2021 42.18 42.18 41.14 41.47 18,451 -0.57(-1.35%)
Dec 31, 2020 42.04 42.04 42.04 7,407 +0.20(+0.48%)
Dec 30, 2020 41.87 41.95 41.77 41.84 7,407 +0.23(+0.55%)
Dec 29, 2020 42.04 42.04 41.52 41.61 27,512 -0.21(-0.49%)
Dec 28, 2020 41.85 42.02 41.80 41.82 13,172 +0.25(+0.60%)
Dec 24, 2020 41.65 41.65 41.44 41.57 5,446 +0.01(+0.02%)
Dec 23, 2020 41.34 41.72 41.34 41.56 20,791 +0.35(+0.86%)
Dec 22, 2020 41.41 41.41 41.17 41.20 13,209 -0.12(-0.29%)
Dec 21, 2020 41.03 41.34 40.82 41.32 13,425 -0.25(-0.61%)
Dec 18, 2020 41.85 41.85 41.36 41.57 17,942 -0.21(-0.50%)
Dec 17, 2020 41.86 41.86 41.64 41.78 8,899 +0.17(+0.41%)
Dec 16, 2020 41.71 41.71 41.52 41.61 20,560 -0.04(-0.09%)
Dec 15, 2020 41.54 41.67 41.21 41.65 56,136 +0.66(+1.60%)
Dec 14, 2020 42.00 42.00 40.99 40.99 20,101 -0.43(-1.03%)
Dec 11, 2020 41.49 41.49 41.28 41.42 6,194 -0.24(-0.58%)
Dec 10, 2020 41.47 41.70 41.35 41.66 13,576 -0.01(-0.03%)
Dec 09, 2020 41.92 41.96 41.43 41.67 78,176 -0.07(-0.16%)
Dec 08, 2020 41.32 41.74 41.32 41.74 6,419 +0.25(+0.60%)
Dec 07, 2020 41.65 41.65 41.38 41.49 20,546 -0.23(-0.55%)
Dec 04, 2020 41.25 41.72 41.25 41.72 15,674 +0.66(+1.61%)
Dec 03, 2020 41.18 41.31 40.97 41.06 10,294 +0.10(+0.25%)
Dec 02, 2020 40.68 41.02 40.68 40.96 13,269 +0.20(+0.50%)
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.