Quantcast

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

(ETF)
FNDB 
$38.11
*  
0.09
0.24%
Get FNDB Alerts
*Delayed - data as of Jul. 18, 2018 10:36 ET  -  Find a broker to begin trading FNDB now


Community Rating:
View:    FNDB Real Time
 
 
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

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

Select the Timeframe:

Results for: 3 Month, From 17-APR-2018 TO 17-JUL-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.
10:36 38.21 38.23 38.11 38.11 2,066
07/17/2018 38.04 38.2201 38.04 38.2 42,507
07/16/2018 38.1 38.102 38.01 38.03 10,604
07/13/2018 38.1219 38.2226 38.11 38.19 14,470
07/12/2018 38.13 38.15 37.9977 38.115 38,182
07/11/2018 38.04 38.0992 37.891 37.9 19,973
07/10/2018 38.33 38.33 38.185 38.29 6,256
07/09/2018 37.89 38.159 37.89 38.125 18,436
07/06/2018 37.58 37.862 37.58 37.7599 29,190
07/05/2018 37.43 37.589 37.3434 37.52 32,633
07/03/2018 37.39 37.52 37.26 37.26 6,020
07/02/2018 37.11 37.256 37.01 37.241 43,677
06/29/2018 37.39 37.59 37.385 37.385 61,892
06/28/2018 37.14 37.2826 37.0055 37.2444 9,638
06/27/2018 37.47 37.602 37.14 37.14 14,485
06/26/2018 37.39 37.4624 37.329 37.4195 10,706
06/25/2018 37.76 37.76 37.331 37.5322 11,327
06/22/2018 38.05 38.1 38 38.02 11,653
06/21/2018 38.08 38.08 37.73 37.755 22,917
06/20/2018 38.15 38.15 37.951 38.079 15,265
06/19/2018 37.77 38 37.77 38 23,722
06/18/2018 38.05 38.17 37.96 38.1314 6,557
06/15/2018 38.22 38.22 37.99 38.18 125,938
06/14/2018 38.38 38.38 38.2225 38.28 158,237
06/13/2018 38.41 38.44 38.27 38.27 115,575
06/12/2018 38.4334 38.5113 38.3572 38.4 178,945
06/11/2018 38.42 38.5279 38.3915 38.45 39,233
06/08/2018 38.2 38.39 38.19 38.39 12,894
06/07/2018 38.2 38.3499 38.14 38.26 14,744
06/06/2018 37.99 38.089 37.87 38.08 40,096
06/05/2018 37.82 37.9 37.741 37.9 29,346
06/04/2018 37.88 37.88 37.75 37.765 9,680
06/01/2018 37.51 37.6828 37.51 37.62 13,076
05/31/2018 37.58 37.58 37.3 37.32 12,057
05/30/2018 37.35 37.76 37.3174 37.64 17,095
05/29/2018 37.21 37.26 36.98 37.1188 12,349
05/25/2018 37.56 37.56 37.3965 37.4451 10,911
05/24/2018 37.543 37.72 37.46 37.64 14,380
05/23/2018 37.56 37.7104 37.49 37.7 13,291
05/22/2018 37.99 37.99 37.7496 37.7496 16,166
05/21/2018 37.75 37.92 37.75 37.84 11,532
05/18/2018 37.64 37.688 37.53 37.55 19,366
05/17/2018 37.7 37.81 37.64 37.69 14,444
05/16/2018 37.42 37.67 37.42 37.57 5,347
05/15/2018 37.42 37.43 37.3 37.42 15,234
05/14/2018 37.53 37.6251 37.51 37.51 7,321
05/11/2018 37.42 37.4805 37.3879 37.45 6,506
05/10/2018 37.17 37.38 37.135 37.3377 24,353
05/09/2018 36.81 37.08 36.81 37.02 22,722
05/08/2018 36.64 36.72 36.5689 36.72 58,850
05/07/2018 36.75 36.9 36.63 36.73 21,365
05/04/2018 36.379 36.75 36.34 36.57 31,257
05/03/2018 36.17 36.2982 35.8153 36.18 28,698
05/02/2018 36.49 36.6607 36.27 36.34 21,933
05/01/2018 36.5 36.5 36.16 36.48 12,421
04/30/2018 36.96 37 36.62 36.62 13,503
04/27/2018 36.84 36.94 36.75 36.87 11,803
04/26/2018 36.77 36.9486 36.77 36.8879 10,734
04/25/2018 36.49 36.74 36.35 36.6261 138,979
04/24/2018 37 37.038 36.3511 36.448 63,579
04/23/2018 36.92 36.92 36.7 36.8265 20,133
04/20/2018 37.12 37.12 36.7302 36.83 34,795
04/19/2018 37.27 37.27 36.965 37.08 25,148
04/18/2018 37.38 37.52 37.3476 37.38 119,972
04/17/2018 37.23 37.34 37.111 37.26 79,480
*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