Quantcast

Schwab Fundamental U.S. Broad Market Index ETF Historical Stock Prices

(ETF)
FNDB 
$34.2462
*  
0.022
0.06%
Get FNDB Alerts
*Delayed - data as of Dec. 18, 2018  -  Find a broker to begin trading FNDB now


Community Rating:
View:    FNDB Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 18-SEP-2018 TO 18-DEC-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 34.62 34.70 34 34.2462 47,092
12/18/2018 34.56 34.7 34 34.2462 47,094
12/17/2018 34.9 35.03 34.14 34.2682 24,173
12/14/2018 35.25 35.44 34.92 34.9978 45,003
12/13/2018 35.8 35.8 35.4395 35.5924 10,281
12/12/2018 35.85 36.07 35.6762 35.6762 49,299
12/11/2018 36.2 36.28 35.5128 35.679 39,269
12/10/2018 35.77 35.88 35.105 35.7683 60,113
12/07/2018 36.58 36.7001 35.72 35.8628 34,518
12/06/2018 36.21 36.5594 35.72 36.5594 43,261
12/04/2018 37.8 37.8 36.76 36.78 99,611
12/03/2018 38.09 38.1 37.68 37.914 105,475
11/30/2018 37.34 37.53 37.32 37.51 8,458
11/29/2018 37.26 37.46 37.16 37.37 17,807
11/28/2018 36.74 37.3548 36.6612 37.3548 12,993
11/27/2018 36.49 36.69 36.42 36.6601 32,488
11/26/2018 36.44 36.64 36.39 36.62 20,943
11/23/2018 36.11 36.27 36.11 36.1272 6,179
11/21/2018 36.34 36.5999 36.34 36.4499 23,081
11/20/2018 36.62 36.62 36.1192 36.225 47,419
11/19/2018 37.39 37.39 36.9021 36.955 12,974
11/16/2018 37.17 37.44 37.15 37.44 11,515
11/15/2018 36.78 37.25 36.6016 37.23 20,633
11/14/2018 37.47 37.5081 36.765 36.98 18,919
11/13/2018 37.43 37.6032 37.1946 37.22 15,897
11/12/2018 37.89 37.89 37.34 37.34 23,000
11/09/2018 37.94 38.046 37.75 38.0232 24,901
11/08/2018 38.31 38.45 38.1488 38.159 7,958
11/07/2018 38.06 38.42 37.94 38.42 16,865
11/06/2018 37.5 37.7402 37.5 37.63 10,901
11/05/2018 37.44 37.61 37.36 37.515 12,310
11/02/2018 37.65 37.65 36.9686 37.23 10,810
11/01/2018 37.23 37.45 37.08 37.45 34,190
10/31/2018 37.18 37.36 37.035 37.06 43,413
10/30/2018 36.27 36.87 36.27 36.87 21,372
10/29/2018 36.69 36.95 35.82 36.24 23,326
10/26/2018 36.38 36.624 36 36.2296 39,231
10/25/2018 36.4999 36.955 36.4999 36.955 23,333
10/24/2018 37.32 37.32 36.39 36.39 23,168
10/23/2018 37.09 37.48 36.8593 37.36 18,190
10/22/2018 37.77 37.7965 37.49 37.53 22,705
10/19/2018 37.84 38.06 37.73 37.77 17,083
10/18/2018 38.09 38.18 37.5901 37.778 17,740
10/17/2018 38.24 38.2664 37.92 38.23 8,233
10/16/2018 37.81 38.2844 37.7167 38.26 15,875
10/15/2018 37.65 37.9 37.6 37.6 19,989
10/12/2018 37.84 37.84 37.3 37.64 28,943
10/11/2018 38.17 38.258 37.303 37.6393 42,448
10/10/2018 39.34 39.34 38.31 38.33 21,344
10/09/2018 39.38 39.4871 39.27 39.41 10,290
10/08/2018 39.2 39.4992 39.1605 39.44 13,252
10/05/2018 39.56 39.5639 39.15 39.35 23,187
10/04/2018 39.66 39.66 39.3 39.53 16,225
10/03/2018 39.78 39.8684 39.7 39.71 23,904
10/02/2018 39.74 39.74 39.58 39.63 26,515
10/01/2018 39.72 39.81 39.56 39.67 39,470
09/28/2018 39.53 39.6 39.4347 39.53 19,307
09/27/2018 39.55 39.71 39.4507 39.51 4,533
09/26/2018 39.59 39.765 39.435 39.435 14,759
09/25/2018 39.75 39.79 39.61 39.62 26,784
09/24/2018 40.14 40.14 39.87 39.934 35,246
09/21/2018 40.32 40.32 40.12 40.14 16,502
09/20/2018 39.98 40.1291 39.93 40.1 28,552
09/19/2018 39.77 39.9117 39.77 39.833 49,665
09/18/2018 39.58 39.85 39.58 39.785 15,205
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio