Schwab Fundamental U.S. Broad Market Index ETF (FNDB)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
After hours:
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 64.13 | 64.14 | 63.76 | 64.02 | 64.02 | 37,387 |
| May 02, 2024 | 63.46 | 63.55 | 62.95 | 63.47 | 63.47 | 24,700 |
| May 01, 2024 | 63.04 | 63.78 | 62.92 | 62.96 | 62.96 | 21,900 |
| Apr 30, 2024 | 63.82 | 63.86 | 63.10 | 63.12 | 63.12 | 19,000 |
| Apr 29, 2024 | 64.04 | 64.18 | 63.94 | 64.10 | 64.10 | 20,300 |
| Apr 26, 2024 | 63.75 | 64.02 | 63.66 | 63.88 | 63.88 | 20,600 |
| Apr 25, 2024 | 63.51 | 63.77 | 63.13 | 63.66 | 63.66 | 18,600 |
| Apr 24, 2024 | 63.95 | 64.12 | 63.72 | 64.10 | 64.10 | 20,700 |
| Apr 23, 2024 | 63.63 | 64.15 | 63.63 | 64.06 | 64.06 | 23,500 |
| Apr 22, 2024 | 63.28 | 63.81 | 63.03 | 63.42 | 63.42 | 25,100 |
| Apr 19, 2024 | 62.82 | 63.13 | 62.77 | 62.98 | 62.98 | 23,100 |
| Apr 18, 2024 | 62.78 | 63.16 | 62.58 | 62.74 | 62.74 | 23,700 |
| Apr 17, 2024 | 63.13 | 63.13 | 62.49 | 62.66 | 62.66 | 27,000 |
| Apr 16, 2024 | 63.21 | 63.21 | 62.72 | 62.83 | 62.83 | 29,700 |
| Apr 15, 2024 | 64.27 | 64.31 | 63.00 | 63.21 | 63.21 | 39,100 |
| Apr 12, 2024 | 64.30 | 64.42 | 63.53 | 63.69 | 63.69 | 35,800 |
| Apr 11, 2024 | 64.72 | 64.88 | 64.10 | 64.64 | 64.64 | 21,100 |
| Apr 10, 2024 | 64.65 | 64.83 | 64.27 | 64.60 | 64.60 | 32,900 |
| Apr 09, 2024 | 65.58 | 65.58 | 64.95 | 65.44 | 65.44 | 16,500 |
| Apr 08, 2024 | 65.41 | 65.53 | 65.32 | 65.35 | 65.35 | 29,800 |
| Apr 05, 2024 | 64.96 | 65.46 | 64.86 | 65.29 | 65.29 | 23,400 |
| Apr 04, 2024 | 65.90 | 66.00 | 64.80 | 64.88 | 64.88 | 17,600 |
| Apr 03, 2024 | 65.38 | 65.64 | 65.37 | 65.51 | 65.51 | 32,800 |
| Apr 02, 2024 | 65.58 | 65.58 | 65.25 | 65.46 | 65.46 | 29,200 |
| Apr 01, 2024 | 66.32 | 66.32 | 65.88 | 65.98 | 65.98 | 28,900 |
| Mar 28, 2024 | 66.04 | 66.30 | 65.99 | 66.26 | 66.26 | 32,600 |
| Mar 27, 2024 | 65.33 | 65.94 | 65.33 | 65.93 | 65.93 | 29,000 |
| Mar 26, 2024 | 65.28 | 65.31 | 64.98 | 65.04 | 65.04 | 50,900 |
| Mar 25, 2024 | 65.17 | 65.29 | 65.10 | 65.10 | 65.10 | 27,500 |
| Mar 22, 2024 | 65.60 | 65.60 | 65.20 | 65.20 | 65.20 | 31,000 |
| Mar 21, 2024 | 65.48 | 65.68 | 65.43 | 65.53 | 65.53 | 25,300 |
| Mar 20, 2024 | 64.50 | 65.20 | 64.42 | 65.19 | 65.19 | 38,500 |
| Mar 20, 2024 | 0.271 Dividend | |||||
| Mar 19, 2024 | 64.43 | 64.77 | 64.38 | 64.77 | 64.50 | 50,600 |
| Mar 18, 2024 | 64.50 | 64.54 | 64.34 | 64.38 | 64.11 | 33,800 |
| Mar 15, 2024 | 64.13 | 64.34 | 64.03 | 64.14 | 63.87 | 36,500 |
| Mar 14, 2024 | 64.76 | 64.76 | 63.97 | 64.28 | 64.01 | 23,500 |
| Mar 13, 2024 | 64.65 | 64.84 | 64.53 | 64.62 | 64.35 | 37,100 |
| Mar 12, 2024 | 64.43 | 64.65 | 64.23 | 64.54 | 64.27 | 50,500 |
| Mar 11, 2024 | 64.11 | 64.29 | 63.87 | 64.24 | 63.97 | 18,600 |
| Mar 08, 2024 | 64.38 | 64.60 | 64.12 | 64.18 | 63.91 | 36,700 |
| Mar 07, 2024 | 64.13 | 64.38 | 64.13 | 64.28 | 64.01 | 17,900 |
| Mar 06, 2024 | 63.96 | 64.03 | 63.69 | 63.85 | 63.58 | 16,400 |
| Mar 05, 2024 | 63.69 | 63.84 | 63.31 | 63.50 | 63.23 | 90,600 |
| Mar 04, 2024 | 63.75 | 64.00 | 63.75 | 63.80 | 63.53 | 58,800 |
| Mar 01, 2024 | 63.58 | 63.84 | 63.41 | 63.82 | 63.55 | 31,500 |
| Feb 29, 2024 | 63.53 | 63.59 | 63.28 | 63.46 | 63.19 | 10,400 |
| Feb 28, 2024 | 63.23 | 63.35 | 63.12 | 63.19 | 62.93 | 24,500 |
| Feb 27, 2024 | 63.27 | 63.33 | 63.16 | 63.33 | 63.07 | 65,800 |
| Feb 26, 2024 | 63.44 | 63.47 | 63.11 | 63.12 | 62.86 | 28,000 |
| Feb 23, 2024 | 63.39 | 63.51 | 63.37 | 63.43 | 63.16 | 23,600 |
| Feb 22, 2024 | 62.99 | 63.30 | 62.86 | 63.26 | 63.00 | 20,700 |
| Feb 21, 2024 | 62.48 | 62.61 | 62.26 | 62.60 | 62.34 | 19,800 |
| Feb 20, 2024 | 62.44 | 62.57 | 62.31 | 62.45 | 62.19 | 26,000 |
| Feb 16, 2024 | 62.83 | 62.95 | 62.54 | 62.58 | 62.32 | 28,900 |
| Feb 15, 2024 | 62.36 | 62.90 | 62.36 | 62.88 | 62.62 | 15,400 |
| Feb 14, 2024 | 62.05 | 62.20 | 61.71 | 62.17 | 61.91 | 28,800 |
| Feb 13, 2024 | 61.98 | 61.98 | 61.25 | 61.66 | 61.40 | 37,300 |
| Feb 12, 2024 | 62.37 | 62.93 | 62.37 | 62.70 | 62.44 | 113,700 |
| Feb 09, 2024 | 62.24 | 62.38 | 62.07 | 62.33 | 62.07 | 26,100 |
| Feb 08, 2024 | 62.06 | 62.18 | 61.89 | 62.17 | 61.91 | 25,100 |
| Feb 07, 2024 | 62.13 | 62.14 | 61.84 | 62.08 | 61.82 | 39,500 |
| Feb 06, 2024 | 61.70 | 61.86 | 61.68 | 61.82 | 61.56 | 32,700 |
| Feb 05, 2024 | 61.87 | 61.87 | 61.35 | 61.60 | 61.34 | 26,700 |
| Feb 02, 2024 | 61.77 | 62.31 | 61.58 | 62.06 | 61.80 | 37,300 |
| Feb 01, 2024 | 61.46 | 61.86 | 61.10 | 61.86 | 61.60 | 29,500 |
| Jan 31, 2024 | 62.04 | 62.07 | 61.26 | 61.28 | 61.02 | 50,300 |
| Jan 30, 2024 | 61.98 | 62.22 | 61.92 | 62.18 | 61.92 | 33,300 |
| Jan 29, 2024 | 61.76 | 62.04 | 61.56 | 62.04 | 61.78 | 29,900 |
| Jan 26, 2024 | 61.70 | 61.84 | 61.59 | 61.72 | 61.46 | 19,900 |
| Jan 25, 2024 | 61.51 | 61.69 | 61.35 | 61.69 | 61.43 | 28,700 |
| Jan 24, 2024 | 61.63 | 61.63 | 61.09 | 61.10 | 60.84 | 38,200 |
| Jan 23, 2024 | 61.27 | 61.36 | 61.04 | 61.28 | 61.02 | 32,800 |
| Jan 22, 2024 | 61.07 | 61.32 | 60.99 | 61.14 | 60.88 | 64,500 |
| Jan 19, 2024 | 60.35 | 60.86 | 60.19 | 60.78 | 60.53 | 31,300 |
| Jan 18, 2024 | 59.98 | 60.18 | 59.66 | 60.16 | 59.91 | 23,600 |
| Jan 17, 2024 | 59.88 | 60.06 | 59.64 | 59.85 | 59.60 | 41,900 |
| Jan 16, 2024 | 60.41 | 60.44 | 60.07 | 60.28 | 60.03 | 36,800 |
| Jan 12, 2024 | 60.98 | 61.04 | 60.51 | 60.63 | 60.38 | 29,200 |
| Jan 11, 2024 | 60.90 | 60.90 | 60.27 | 60.67 | 60.42 | 18,300 |
| Jan 10, 2024 | 60.73 | 60.95 | 60.61 | 60.92 | 60.67 | 55,900 |
| Jan 09, 2024 | 60.79 | 60.85 | 60.61 | 60.76 | 60.51 | 38,500 |
| Jan 08, 2024 | 60.49 | 61.10 | 60.39 | 61.06 | 60.80 | 30,500 |
| Jan 05, 2024 | 60.35 | 60.81 | 60.25 | 60.49 | 60.24 | 30,800 |
| Jan 04, 2024 | 60.53 | 60.73 | 60.32 | 60.34 | 60.09 | 43,500 |
| Jan 03, 2024 | 60.86 | 60.86 | 60.47 | 60.47 | 60.22 | 35,800 |
| Jan 02, 2024 | 60.74 | 61.23 | 60.74 | 61.06 | 60.80 | 38,800 |
| Dec 29, 2023 | 61.25 | 61.30 | 60.87 | 61.10 | 60.84 | 33,900 |
| Dec 28, 2023 | 61.18 | 61.37 | 61.18 | 61.29 | 61.03 | 31,900 |
| Dec 27, 2023 | 61.23 | 61.30 | 61.06 | 61.26 | 61.00 | 51,300 |
| Dec 26, 2023 | 60.98 | 61.28 | 60.95 | 61.18 | 60.92 | 37,900 |
| Dec 22, 2023 | 60.81 | 61.07 | 60.63 | 60.83 | 60.58 | 38,200 |
| Dec 21, 2023 | 60.37 | 60.65 | 60.20 | 60.63 | 60.38 | 48,600 |
| Dec 20, 2023 | 60.70 | 61.03 | 60.02 | 60.02 | 59.77 | 54,400 |
| Dec 19, 2023 | 60.54 | 60.92 | 60.54 | 60.92 | 60.67 | 48,600 |
| Dec 18, 2023 | 60.51 | 60.58 | 60.35 | 60.37 | 60.12 | 39,200 |
| Dec 15, 2023 | 60.41 | 60.41 | 60.07 | 60.22 | 59.97 | 39,900 |
| Dec 14, 2023 | 60.26 | 60.64 | 60.18 | 60.47 | 60.22 | 92,500 |
| Dec 13, 2023 | 58.80 | 59.77 | 58.66 | 59.72 | 59.47 | 46,700 |
| Dec 12, 2023 | 58.72 | 58.80 | 58.50 | 58.77 | 58.52 | 42,400 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.