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

Date	Open	High	Low	Close	Volume	Change (%)
Jun 07, 2024	65.26	65.52	65.26	65.26	24,176	-0.15(-0.23%)
Jun 06, 2024	65.42	65.52	65.31	65.41	28,787	-0.08(-0.12%)
Jun 05, 2024	65.38	65.52	65.07	65.49	26,007	+0.39(+0.60%)
Jun 04, 2024	65.05	65.21	64.82	65.10	21,387	-0.19(-0.29%)
Jun 03, 2024	65.74	65.74	64.88	65.29	20,904	-0.27(-0.41%)
May 31, 2024	64.82	65.56	64.63	65.56	18,174	+0.91(+1.41%)
May 30, 2024	64.39	64.73	64.39	64.65	16,546	+0.26(+0.40%)
May 29, 2024	64.61	64.61	64.38	64.39	21,180	-0.67(-1.03%)
May 28, 2024	65.45	65.45	64.85	65.06	27,308	-0.30(-0.45%)
May 24, 2024	65.16	65.49	65.16	65.36	18,402	+0.40(+0.61%)
May 23, 2024	65.99	65.99	64.90	64.96	26,996	-0.82(-1.25%)
May 22, 2024	66.03	66.05	65.61	65.78	34,566	-0.34(-0.51%)
May 21, 2024	65.99	66.13	65.95	66.12	18,010	+0.04(+0.06%)
May 20, 2024	66.28	66.37	66.00	66.08	28,303	-0.18(-0.27%)
May 17, 2024	66.15	66.26	66.07	66.26	43,866	+0.16(+0.24%)
May 16, 2024	66.19	66.36	66.10	66.10	24,378	-0.10(-0.15%)
May 15, 2024	65.97	66.20	65.86	66.20	20,337	+0.49(+0.75%)
May 14, 2024	65.56	65.72	65.39	65.71	45,968	+0.30(+0.46%)
May 13, 2024	65.62	65.72	65.37	65.41	32,971	+0.02(+0.03%)
May 10, 2024	65.44	65.47	65.22	65.39	19,646	+0.15(+0.23%)
May 09, 2024	64.78	65.25	64.72	65.24	26,244	+0.50(+0.77%)
May 08, 2024	64.46	64.74	64.41	64.74	23,169	+0.08(+0.12%)
May 07, 2024	64.69	64.86	64.62	64.66	10,241	+0.12(+0.19%)
May 06, 2024	64.33	64.54	64.29	64.54	25,347	+0.52(+0.81%)
May 03, 2024	64.13	64.14	63.76	64.02	37,387	+0.55(+0.87%)
May 02, 2024	63.46	63.55	62.95	63.47	24,757	+0.51(+0.81%)
May 01, 2024	63.04	63.77	62.92	62.96	21,909	-0.16(-0.25%)
Apr 30, 2024	63.82	63.86	63.10	63.12	19,027	-0.98(-1.53%)
Apr 29, 2024	64.04	64.18	63.94	64.10	20,294	+0.22(+0.35%)
Apr 26, 2024	63.75	64.02	63.66	63.88	20,588	+0.22(+0.34%)
Apr 25, 2024	63.51	63.77	63.13	63.66	18,626	-0.44(-0.69%)
Apr 24, 2024	63.95	64.12	63.72	64.10	20,656	+0.04(+0.06%)
Apr 23, 2024	63.63	64.15	63.63	64.06	23,538	+0.64(+1.01%)
Apr 22, 2024	63.28	63.81	63.03	63.42	25,097	+0.44(+0.70%)
Apr 19, 2024	62.82	63.12	62.77	62.98	23,117	+0.24(+0.38%)
Apr 18, 2024	62.78	63.16	62.58	62.74	23,695	+0.08(+0.13%)
Apr 17, 2024	63.13	63.13	62.49	62.66	27,029	-0.17(-0.27%)
Apr 16, 2024	63.21	63.21	62.72	62.83	29,715	-0.38(-0.60%)
Apr 15, 2024	64.27	64.31	63.00	63.21	39,051	-0.48(-0.75%)
Apr 12, 2024	64.30	64.42	63.52	63.69	35,815	-0.95(-1.47%)
Apr 11, 2024	64.72	64.88	64.10	64.64	21,073	+0.04(+0.06%)
Apr 10, 2024	64.65	64.83	64.27	64.60	32,905	-0.84(-1.28%)
Apr 09, 2024	65.58	65.58	64.95	65.44	16,452	+0.09(+0.14%)
Apr 08, 2024	65.41	65.53	65.32	65.35	29,821	+0.06(+0.09%)
Apr 05, 2024	64.96	65.46	64.86	65.29	23,396	+0.41(+0.63%)
Apr 04, 2024	65.90	66.00	64.80	64.88	17,648	-0.63(-0.97%)
Apr 03, 2024	65.38	65.64	65.37	65.51	32,823	+0.05(+0.08%)
Apr 02, 2024	65.58	65.58	65.25	65.46	29,225	-0.52(-0.79%)
Apr 01, 2024	66.32	66.32	65.88	65.98	28,943	-0.28(-0.42%)
Mar 28, 2024	66.04	66.30	65.99	66.26	32,562	+0.33(+0.50%)
Mar 27, 2024	65.33	65.94	65.33	65.93	29,001	+0.89(+1.37%)
Mar 26, 2024	65.28	65.31	64.98	65.04	50,938	-0.06(-0.09%)
Mar 25, 2024	65.17	65.29	65.10	65.10	27,539	-0.10(-0.15%)
Mar 22, 2024	65.60	65.60	65.20	65.20	30,986	-0.33(-0.50%)
Mar 21, 2024	65.48	65.68	65.43	65.53	25,329	+0.34(+0.52%)
Mar 20, 2024	64.50	65.20	64.42	65.19	39,510	+0.69(+1.07%)
Mar 19, 2024	64.16	64.50	64.11	64.50	50,807	+0.39(+0.61%)
Mar 18, 2024	64.23	64.26	64.07	64.11	33,954	+0.24(+0.37%)
Mar 15, 2024	63.86	64.07	63.76	63.87	36,676	-0.14(-0.22%)
Mar 14, 2024	64.49	64.49	63.70	64.01	23,622	-0.34(-0.53%)
Mar 13, 2024	64.38	64.57	64.26	64.35	37,258	+0.08(+0.12%)
Mar 12, 2024	64.16	64.38	63.96	64.27	50,743	+0.30(+0.47%)
Mar 11, 2024	63.84	64.02	63.60	63.97	18,627	+0.06(+0.09%)
Mar 08, 2024	64.11	64.33	63.85	63.91	36,815	-0.10(-0.16%)
Mar 07, 2024	63.86	64.11	63.86	64.01	18,013	+0.43(+0.67%)
Mar 06, 2024	63.69	63.76	63.42	63.58	16,445	+0.35(+0.55%)
Mar 05, 2024	63.42	63.57	63.05	63.23	90,935	-0.30(-0.47%)
Mar 04, 2024	63.48	63.73	63.48	63.53	59,044	-0.02(-0.03%)
Mar 01, 2024	63.31	63.58	63.14	63.55	31,631	+0.36(+0.57%)
Feb 29, 2024	63.26	63.32	63.02	63.19	10,448	+0.27(+0.43%)
Feb 28, 2024	62.97	63.08	62.86	62.93	24,649	-0.14(-0.22%)
Feb 27, 2024	63.01	63.06	62.90	63.06	66,087	+0.21(+0.33%)
Feb 26, 2024	63.17	63.21	62.85	62.86	28,116	-0.31(-0.49%)
Feb 23, 2024	63.12	63.25	63.10	63.16	23,684	+0.17(+0.27%)
Feb 22, 2024	62.73	63.04	62.59	63.00	20,755	+0.66(+1.05%)
Feb 21, 2024	62.22	62.35	62.00	62.34	19,909	+0.15(+0.24%)
Feb 20, 2024	62.18	62.31	62.05	62.19	26,063	-0.13(-0.21%)
Feb 16, 2024	62.57	62.69	62.27	62.32	29,130	-0.30(-0.48%)
Feb 15, 2024	62.10	62.64	62.10	62.62	15,503	+0.71(+1.14%)
Feb 14, 2024	61.79	61.94	61.45	61.91	28,937	+0.51(+0.83%)
Feb 13, 2024	61.72	61.72	60.99	61.40	37,411	-1.04(-1.67%)
Feb 12, 2024	62.11	62.67	62.11	62.44	114,221	+0.37(+0.60%)
Feb 09, 2024	61.98	62.12	61.81	62.07	26,216	+0.16(+0.26%)
Feb 08, 2024	61.80	61.91	61.63	61.91	25,162	+0.09(+0.15%)
Feb 07, 2024	61.87	61.87	61.58	61.82	39,663	+0.25(+0.41%)
Feb 06, 2024	61.44	61.60	61.42	61.56	32,792	+0.22(+0.36%)
Feb 05, 2024	61.61	61.61	61.09	61.34	26,854	-0.46(-0.74%)
Feb 02, 2024	61.51	62.05	61.32	61.80	37,466	+0.20(+0.32%)
Feb 01, 2024	61.20	61.60	60.84	61.60	29,589	+0.58(+0.95%)
Jan 31, 2024	61.78	61.81	61.00	61.02	50,489	-0.90(-1.45%)
Jan 30, 2024	61.72	61.96	61.66	61.92	33,400	+0.14(+0.23%)
Jan 29, 2024	61.50	61.78	61.30	61.78	30,009	+0.32(+0.52%)
Jan 26, 2024	61.44	61.58	61.33	61.46	20,030	+0.03(+0.05%)
Jan 25, 2024	61.25	61.43	61.09	61.43	28,788	+0.59(+0.97%)
Jan 24, 2024	61.37	61.37	60.83	60.84	38,352	-0.18(-0.29%)
Jan 23, 2024	61.01	61.10	60.78	61.02	32,971	+0.14(+0.23%)
Jan 22, 2024	60.81	61.06	60.73	60.88	64,783	+0.36(+0.59%)
Jan 19, 2024	60.10	60.60	59.94	60.53	31,438	+0.62(+1.03%)
Jan 18, 2024	59.73	59.93	59.41	59.91	23,691	+0.31(+0.52%)
Jan 17, 2024	59.63	59.81	59.39	59.60	42,113	-0.43(-0.71%)
Jan 16, 2024	60.16	60.19	59.82	60.03	36,923	-0.35(-0.58%)
Jan 12, 2024	60.72	60.78	60.26	60.38	29,273	-0.04(-0.07%)
Jan 11, 2024	60.65	60.65	60.02	60.42	18,406	-0.25(-0.41%)
Jan 10, 2024	60.48	60.69	60.36	60.66	56,172	+0.16(+0.26%)
Jan 09, 2024	60.54	60.60	60.35	60.51	38,614	-0.30(-0.49%)
Jan 08, 2024	60.24	60.84	60.14	60.80	30,602	+0.57(+0.94%)
Jan 05, 2024	60.10	60.55	60.00	60.24	30,974	+0.15(+0.25%)
Jan 04, 2024	60.28	60.48	60.06	60.09	43,715	-0.13(-0.22%)
Jan 03, 2024	60.61	60.61	60.22	60.22	35,976	-0.58(-0.96%)

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.