NYSEArca - Delayed Quote USD

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

24.24
+0.15
+(0.62%)
At close: 4:00:00 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 23, 202524.1324.2424.0924.2424.24159,808
Jan 22, 202524.1724.1724.0724.0924.09207,500
Jan 21, 202524.0224.1224.0224.1124.11245,600
Jan 17, 202523.8623.9523.8323.9023.9073,500
Jan 16, 202523.7123.7523.5823.7323.73188,600
Jan 15, 202523.6723.7423.6123.6723.6785,200
Jan 14, 202523.2923.3723.1623.3523.35178,500
Jan 13, 202522.9423.2122.9223.2123.21130,900
Jan 10, 202523.1923.1922.9923.0523.05140,700
Jan 8, 202523.2923.3623.1623.3523.35106,000
Jan 7, 202523.5223.5723.2723.3523.35107,000
Jan 6, 202523.5023.6523.3923.4423.44154,800
Jan 3, 202523.3223.4123.1723.3923.39125,600
Jan 2, 202523.4023.4523.0923.2023.20195,200
Dec 31, 202423.3023.3423.1723.2623.26140,500
Dec 30, 202423.2223.3123.0723.2323.23173,600
Dec 27, 202423.5123.5923.3223.4323.4358,900
Dec 26, 202423.5123.6423.4823.6323.63133,100
Dec 24, 202423.3623.5723.3523.5523.5553,900
Dec 23, 202423.2523.3823.1423.3523.3599,400
Dec 20, 202422.9923.4822.9423.3123.31148,900
Dec 19, 202423.2823.3623.0623.0723.07113,200
Dec 18, 202423.7723.8623.1423.1523.15163,900
Dec 17, 202423.8223.8723.7523.8123.81130,800
Dec 16, 202424.0624.0823.9423.9723.97168,400
Dec 13, 202424.0524.0823.9624.0224.0284,600
Dec 12, 202424.2024.2024.0624.0624.0674,500
Dec 11, 2024 0.12 Dividend
Dec 11, 202424.2524.2524.1624.1824.18426,900
Dec 10, 202424.3824.3824.2024.2424.1362,700
Dec 9, 202424.5124.5224.3224.3424.2281,100
Dec 6, 202424.5224.5224.4124.4624.3444,100
Dec 5, 202424.5024.5724.4524.4624.3466,300
Dec 4, 202424.6024.6024.4424.5324.4162,900
Dec 3, 202424.6424.6424.5324.5624.4473,500
Dec 2, 202424.7224.7224.5724.6424.5293,800
Nov 29, 202424.6824.7324.6524.7024.5843,300
Nov 27, 202424.7124.7224.5824.6024.4857,100
Nov 26, 202424.6324.6324.5024.6324.5171,800
Nov 25, 202424.5624.7124.5624.6424.52234,600
Nov 22, 202424.2624.4424.2624.4324.31112,300
Nov 21, 202424.0624.2723.9624.2324.1260,700
Nov 20, 202423.9923.9923.8223.9723.8657,700
Nov 19, 202423.9023.9923.7823.9523.8481,800
Nov 18, 202423.9524.0623.9524.0323.9272,000
Nov 15, 202424.0124.0523.8723.9223.8183,400
Nov 14, 202424.2824.3124.0724.0923.9889,900
Nov 13, 202424.2324.3224.1924.2224.1177,600
Nov 12, 202424.3524.3924.1624.2224.11144,900
Nov 11, 202424.4024.4924.3824.3824.26156,900
Nov 8, 202424.2624.3624.2224.3124.19126,500
Nov 7, 202424.2524.2824.1624.2224.11104,800
Nov 6, 202424.1024.2323.9624.2324.1262,800
Nov 5, 202423.2223.4623.1423.4623.3548,300
Nov 4, 202423.2023.2823.1223.1823.0773,100
Nov 1, 202423.2623.3923.2023.2223.1178,300
Oct 31, 202423.4123.4123.1923.1923.0877,100
Oct 30, 202423.4323.5623.4223.4423.3331,400
Oct 29, 202423.4623.4823.3923.4523.3451,300
Oct 28, 202423.4323.5623.4323.5323.4291,300
Oct 25, 202423.5823.6123.3623.3823.2759,700
Oct 24, 202423.5223.5423.3923.4823.3743,700
Oct 23, 202423.5323.5923.3623.4923.3881,000
Oct 22, 202423.5523.6323.5023.6123.5088,700
Oct 21, 202423.8123.8423.5923.6423.5374,200
Oct 18, 202423.8323.8723.7523.8623.75165,300
Oct 17, 202423.8723.8723.7823.8223.71107,600
Oct 16, 202423.7123.8623.7123.8423.73142,000
Oct 15, 202423.7523.8523.6623.6823.5782,200
Oct 14, 202423.6523.7923.5523.7723.6676,000
Oct 11, 2024 3:1 Stock Splits
Oct 11, 202423.3723.6323.3723.5923.4883,800
Oct 10, 202423.4123.4223.3223.3723.26100,500
Oct 9, 202423.2423.4623.2423.4523.34113,400
Oct 8, 202423.2423.2923.1823.2923.1858,200
Oct 7, 202423.3623.3723.1623.2323.1278,600
Oct 4, 202423.4023.4423.2623.4323.3299,300
Oct 3, 202423.2223.2423.1123.2123.1039,600
Oct 2, 202423.3123.3723.2423.3123.2089,400
Oct 1, 202423.4323.4323.2323.3323.22147,300
Sep 30, 202423.4023.4823.2723.4623.35170,100
Sep 27, 202423.4123.5223.3723.4123.3085,200
Sep 26, 202423.2723.3323.2723.3123.20135,300
Sep 25, 2024 0.10 Dividend
Sep 25, 202423.3223.3223.1423.1723.0670,800
Sep 24, 202423.4523.4523.3623.4123.2088,200
Sep 23, 202423.3623.4023.3323.3923.1875,600
Sep 20, 202423.3323.3523.2323.3123.1092,100
Sep 19, 202423.4123.4523.3023.3923.1878,900
Sep 18, 202423.1123.2523.0423.0722.86113,100
Sep 17, 202423.0923.1923.0123.0722.87211,500
Sep 16, 202422.9223.0522.9223.0222.8264,200
Sep 13, 202422.7722.9222.7722.8922.6946,200
Sep 12, 202422.5622.7022.4622.6722.4754,900
Sep 11, 202422.4422.5422.0922.5122.3179,800
Sep 10, 202422.5822.5822.3122.4822.2842,000
Sep 9, 202422.4922.6322.4422.5322.3352,500
Sep 6, 202422.6822.7222.3422.3622.1681,600
Sep 5, 202422.8322.8322.5722.6522.45263,700
Sep 4, 202422.7622.9122.7322.7822.5894,500
Sep 3, 202423.0523.0722.7522.8122.61137,700
Aug 30, 202423.0223.1922.9423.1922.9885,200
Aug 29, 202423.0223.1022.9222.9922.78118,500
Aug 28, 202422.9022.9722.7822.8922.6962,700
Aug 27, 202422.9822.9822.9122.9522.7548,900
Aug 26, 202423.0523.0922.9522.9722.7778,000
Aug 23, 202422.8122.9922.8122.9922.7845,900
Aug 22, 202422.8222.8222.6622.6922.4953,400
Aug 21, 202422.7622.7922.6922.7722.5775,600
Aug 20, 202422.7322.7422.6422.6722.4666,300
Aug 19, 202422.6122.7422.6122.7422.54105,600
Aug 16, 202422.4622.6022.4622.5822.38116,400
Aug 15, 202422.4722.5422.4022.5222.3287,600
Aug 14, 202422.1522.2322.1022.2022.0097,500
Aug 13, 202421.9722.1321.9122.1321.9376,800
Aug 12, 202421.9821.9821.8221.8221.63114,900
Aug 9, 202421.8622.0121.8421.9621.7641,700
Aug 8, 202421.6721.9221.6521.9221.72147,300
Aug 7, 202421.8921.9721.5221.5221.33162,300
Aug 6, 202421.4721.8521.4721.6121.41110,400
Aug 5, 202421.2721.5921.2321.3921.20157,800
Aug 2, 202422.2222.2221.8121.9821.79102,600
Aug 1, 202422.8522.9022.3622.4722.27104,700
Jul 31, 202422.8022.9522.7322.7922.58102,000
Jul 30, 202422.6422.7222.5622.6722.4680,700
Jul 29, 202422.6322.6322.5022.5822.3887,300
Jul 26, 202422.4422.6422.4422.5922.39101,100
Jul 25, 202422.2522.5322.2522.2822.0836,600
Jul 24, 202422.4222.4722.2422.2522.0692,700
Jul 23, 202422.5222.5822.4922.5122.31104,100
Jul 22, 202422.5222.5722.4022.5722.3781,900
Jul 19, 202422.5822.5822.4222.4522.2542,300
Jul 18, 202422.8122.9422.5622.6222.4272,000
Jul 17, 202422.7522.9122.7522.8422.6389,100
Jul 16, 202422.6222.8922.6222.8722.6777,400
Jul 15, 202422.5222.6422.5122.5422.34131,100
Jul 12, 202422.3822.5522.3522.4322.2384,000
Jul 11, 202422.2322.3422.2322.2922.0969,600
Jul 10, 202422.0122.2022.0122.2022.0075,900
Jul 9, 202421.9922.0821.9521.9821.7883,100
Jul 8, 202422.0122.0321.9421.9921.7956,700
Jul 5, 202421.9521.9721.8721.9521.7571,700
Jul 3, 202421.9321.9621.9221.9321.7444,400
Jul 2, 202421.7821.9321.7821.9321.7476,800
Jul 1, 202421.9422.0021.7821.8321.63107,400
Jun 28, 202421.9022.0021.8221.8621.6754,300
Jun 27, 202421.8321.8321.7421.8121.61153,000
Jun 26, 2024 0.10 Dividend
Jun 26, 202421.8121.8521.7621.8321.6352,800
Jun 25, 202422.0922.0921.8921.9521.6597,500
Jun 24, 202421.9922.1521.9922.0721.7862,400
Jun 21, 202422.0022.0021.8521.9421.6573,500
Jun 20, 202421.9221.9721.8721.9421.6456,400
Jun 18, 202421.8521.9421.8521.8921.5981,900
Jun 17, 202421.6621.8721.6521.8521.5650,100
Jun 14, 202421.7021.7021.5721.6821.3996,900
Jun 13, 202421.8521.8521.6921.8021.5157,300
Jun 12, 202421.9722.0121.8221.8721.5773,800
Jun 11, 202421.6821.7521.5821.7521.4590,600
Jun 10, 202421.7221.8121.6721.7921.5061,500
Jun 7, 202421.7521.8421.7521.7521.4672,600
Jun 6, 202421.8121.8421.7721.8021.5186,400
Jun 5, 202421.7921.8421.6921.8321.5478,000
Jun 4, 202421.6821.7421.6121.7021.4164,200
Jun 3, 202421.9121.9121.6321.7621.4762,700
May 31, 202421.6121.8521.5421.8521.5654,600
May 30, 202421.4621.5821.4621.5521.2649,500
May 29, 202421.5421.5421.4621.4621.1763,600
May 28, 202421.8221.8221.6221.6921.3981,900
May 24, 202421.7221.8321.7221.7921.4955,200
May 23, 202422.0022.0021.6321.6521.3681,000
May 22, 202422.0122.0221.8721.9321.63103,800
May 21, 202422.0022.0421.9822.0421.7454,000
May 20, 202422.0922.1222.0022.0321.7384,900
May 17, 202422.0522.0922.0222.0921.79131,700
May 16, 202422.0622.1222.0322.0321.7473,200
May 15, 202421.9922.0721.9522.0721.7760,900
May 14, 202421.8521.9121.8021.9021.61138,000
May 13, 202421.8721.9121.7921.8021.5199,000
May 10, 202421.8121.8221.7421.8021.5058,800
May 9, 202421.5921.7521.5721.7521.4578,600
May 8, 202421.4921.5821.4721.5821.2969,600
May 7, 202421.5621.6221.5421.5521.2630,600
May 6, 202421.4421.5121.4321.5121.2275,900
May 3, 202421.3821.3821.2521.3421.05112,200
May 2, 202421.1521.1820.9821.1620.8774,100
May 1, 202421.0121.2620.9720.9920.7065,700
Apr 30, 202421.2721.2921.0321.0420.7657,000
Apr 29, 202421.3521.3921.3121.3721.0860,900
Apr 26, 202421.2521.3421.2221.2921.0161,800
Apr 25, 202421.1721.2621.0421.2220.9355,800
Apr 24, 202421.3221.3721.2421.3721.0862,100
Apr 23, 202421.2121.3821.2121.3521.0770,500
Apr 22, 202421.0921.2721.0121.1420.8575,300
Apr 19, 202420.9421.0420.9220.9920.7169,300
Apr 18, 202420.9321.0520.8620.9120.6371,100
Apr 17, 202421.0421.0420.8320.8920.6081,000
Apr 16, 202421.0721.0720.9120.9420.6689,100
Apr 15, 202421.4221.4421.0021.0720.79117,300
Apr 12, 202421.4321.4721.1821.2320.94107,400
Apr 11, 202421.5721.6321.3721.5521.2663,300
Apr 10, 202421.5521.6121.4221.5321.2498,700
Apr 9, 202421.8621.8621.6521.8121.5249,500
Apr 8, 202421.8021.8421.7721.7821.4989,400
Apr 5, 202421.6521.8221.6221.7621.4770,200
Apr 4, 202421.9722.0021.6021.6321.3352,800
Apr 3, 202421.7921.8821.7921.8421.5498,400
Apr 2, 202421.8621.8621.7521.8221.5387,600
Apr 1, 202422.1122.1121.9621.9921.7086,700
Mar 28, 202422.0122.1022.0022.0921.7997,800
Mar 27, 202421.7821.9821.7821.9821.6887,000
Mar 26, 202421.7621.7721.6621.6821.39152,700
Mar 25, 202421.7221.7621.7021.7021.4182,500
Mar 22, 202421.8721.8721.7321.7321.4493,000
Mar 21, 202421.8321.8921.8121.8421.5575,900
Mar 20, 2024 0.27 Dividend
Mar 20, 202421.5021.7321.4721.7321.44115,500
Mar 19, 202421.4821.5921.4621.5921.03151,800
Mar 18, 202421.5021.5121.4521.4620.90101,400
Mar 15, 202421.3821.4521.3421.3820.83109,500
Mar 14, 202421.5921.5921.3221.4320.8770,500
Mar 13, 202421.5521.6121.5121.5420.98111,300
Mar 12, 202421.4821.5521.4121.5120.96151,500
Mar 11, 202421.3721.4321.2921.4120.8655,800
Mar 8, 202421.4621.5321.3721.3920.84110,100
Mar 7, 202421.3821.4621.3821.4320.8753,700
Mar 6, 202421.3221.3421.2321.2820.7349,200
Mar 5, 202421.2321.2821.1021.1720.62271,800
Mar 4, 202421.2521.3321.2521.2720.72176,400
Mar 1, 202421.1921.2821.1421.2720.7294,500
Feb 29, 202421.1821.2021.0921.1520.6131,200
Feb 28, 202421.0821.1221.0421.0620.5273,500
Feb 27, 202421.0921.1121.0521.1120.56197,400
Feb 26, 202421.1521.1621.0421.0420.5084,000
Feb 23, 202421.1321.1721.1221.1420.6070,800
Feb 22, 202421.0021.1020.9521.0920.5462,100
Feb 21, 202420.8320.8720.7520.8720.3359,400
Feb 20, 202420.8120.8620.7720.8220.2878,000
Feb 16, 202420.9420.9820.8520.8620.3286,700
Feb 15, 202420.7920.9720.7920.9620.4246,200
Feb 14, 202420.6820.7320.5720.7220.1986,400
Feb 13, 202420.6620.6620.4220.5520.02111,900
Feb 12, 202420.7920.9820.7920.9020.36341,100
Feb 9, 202420.7520.7920.6920.7820.2478,300
Feb 8, 202420.6920.7320.6320.7220.1975,300
Feb 7, 202420.7120.7120.6120.6920.16118,500
Feb 6, 202420.5720.6220.5620.6120.0798,100
Feb 5, 202420.6220.6220.4520.5320.0080,100
Feb 2, 202420.5920.7720.5320.6920.15111,900
Feb 1, 202420.4920.6220.3720.6220.0988,500
Jan 31, 202420.6820.6920.4220.4319.90150,900
Jan 30, 202420.6620.7420.6420.7320.1999,900
Jan 29, 202420.5920.6820.5220.6820.1489,700
Jan 26, 202420.5720.6120.5320.5720.0459,700
Jan 25, 202420.5020.5620.4520.5620.0386,100
Jan 24, 202420.5420.5420.3620.3719.84114,600

Related Tickers