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 Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Jan 23, 2025 | 24.13 | 24.24 | 24.09 | 24.24 | 24.24 | 159,808 |
Jan 22, 2025 | 24.17 | 24.17 | 24.07 | 24.09 | 24.09 | 207,500 |
Jan 21, 2025 | 24.02 | 24.12 | 24.02 | 24.11 | 24.11 | 245,600 |
Jan 17, 2025 | 23.86 | 23.95 | 23.83 | 23.90 | 23.90 | 73,500 |
Jan 16, 2025 | 23.71 | 23.75 | 23.58 | 23.73 | 23.73 | 188,600 |
Jan 15, 2025 | 23.67 | 23.74 | 23.61 | 23.67 | 23.67 | 85,200 |
Jan 14, 2025 | 23.29 | 23.37 | 23.16 | 23.35 | 23.35 | 178,500 |
Jan 13, 2025 | 22.94 | 23.21 | 22.92 | 23.21 | 23.21 | 130,900 |
Jan 10, 2025 | 23.19 | 23.19 | 22.99 | 23.05 | 23.05 | 140,700 |
Jan 8, 2025 | 23.29 | 23.36 | 23.16 | 23.35 | 23.35 | 106,000 |
Jan 7, 2025 | 23.52 | 23.57 | 23.27 | 23.35 | 23.35 | 107,000 |
Jan 6, 2025 | 23.50 | 23.65 | 23.39 | 23.44 | 23.44 | 154,800 |
Jan 3, 2025 | 23.32 | 23.41 | 23.17 | 23.39 | 23.39 | 125,600 |
Jan 2, 2025 | 23.40 | 23.45 | 23.09 | 23.20 | 23.20 | 195,200 |
Dec 31, 2024 | 23.30 | 23.34 | 23.17 | 23.26 | 23.26 | 140,500 |
Dec 30, 2024 | 23.22 | 23.31 | 23.07 | 23.23 | 23.23 | 173,600 |
Dec 27, 2024 | 23.51 | 23.59 | 23.32 | 23.43 | 23.43 | 58,900 |
Dec 26, 2024 | 23.51 | 23.64 | 23.48 | 23.63 | 23.63 | 133,100 |
Dec 24, 2024 | 23.36 | 23.57 | 23.35 | 23.55 | 23.55 | 53,900 |
Dec 23, 2024 | 23.25 | 23.38 | 23.14 | 23.35 | 23.35 | 99,400 |
Dec 20, 2024 | 22.99 | 23.48 | 22.94 | 23.31 | 23.31 | 148,900 |
Dec 19, 2024 | 23.28 | 23.36 | 23.06 | 23.07 | 23.07 | 113,200 |
Dec 18, 2024 | 23.77 | 23.86 | 23.14 | 23.15 | 23.15 | 163,900 |
Dec 17, 2024 | 23.82 | 23.87 | 23.75 | 23.81 | 23.81 | 130,800 |
Dec 16, 2024 | 24.06 | 24.08 | 23.94 | 23.97 | 23.97 | 168,400 |
Dec 13, 2024 | 24.05 | 24.08 | 23.96 | 24.02 | 24.02 | 84,600 |
Dec 12, 2024 | 24.20 | 24.20 | 24.06 | 24.06 | 24.06 | 74,500 |
Dec 11, 2024 | 0.12 Dividend | |||||
Dec 11, 2024 | 24.25 | 24.25 | 24.16 | 24.18 | 24.18 | 426,900 |
Dec 10, 2024 | 24.38 | 24.38 | 24.20 | 24.24 | 24.13 | 62,700 |
Dec 9, 2024 | 24.51 | 24.52 | 24.32 | 24.34 | 24.22 | 81,100 |
Dec 6, 2024 | 24.52 | 24.52 | 24.41 | 24.46 | 24.34 | 44,100 |
Dec 5, 2024 | 24.50 | 24.57 | 24.45 | 24.46 | 24.34 | 66,300 |
Dec 4, 2024 | 24.60 | 24.60 | 24.44 | 24.53 | 24.41 | 62,900 |
Dec 3, 2024 | 24.64 | 24.64 | 24.53 | 24.56 | 24.44 | 73,500 |
Dec 2, 2024 | 24.72 | 24.72 | 24.57 | 24.64 | 24.52 | 93,800 |
Nov 29, 2024 | 24.68 | 24.73 | 24.65 | 24.70 | 24.58 | 43,300 |
Nov 27, 2024 | 24.71 | 24.72 | 24.58 | 24.60 | 24.48 | 57,100 |
Nov 26, 2024 | 24.63 | 24.63 | 24.50 | 24.63 | 24.51 | 71,800 |
Nov 25, 2024 | 24.56 | 24.71 | 24.56 | 24.64 | 24.52 | 234,600 |
Nov 22, 2024 | 24.26 | 24.44 | 24.26 | 24.43 | 24.31 | 112,300 |
Nov 21, 2024 | 24.06 | 24.27 | 23.96 | 24.23 | 24.12 | 60,700 |
Nov 20, 2024 | 23.99 | 23.99 | 23.82 | 23.97 | 23.86 | 57,700 |
Nov 19, 2024 | 23.90 | 23.99 | 23.78 | 23.95 | 23.84 | 81,800 |
Nov 18, 2024 | 23.95 | 24.06 | 23.95 | 24.03 | 23.92 | 72,000 |
Nov 15, 2024 | 24.01 | 24.05 | 23.87 | 23.92 | 23.81 | 83,400 |
Nov 14, 2024 | 24.28 | 24.31 | 24.07 | 24.09 | 23.98 | 89,900 |
Nov 13, 2024 | 24.23 | 24.32 | 24.19 | 24.22 | 24.11 | 77,600 |
Nov 12, 2024 | 24.35 | 24.39 | 24.16 | 24.22 | 24.11 | 144,900 |
Nov 11, 2024 | 24.40 | 24.49 | 24.38 | 24.38 | 24.26 | 156,900 |
Nov 8, 2024 | 24.26 | 24.36 | 24.22 | 24.31 | 24.19 | 126,500 |
Nov 7, 2024 | 24.25 | 24.28 | 24.16 | 24.22 | 24.11 | 104,800 |
Nov 6, 2024 | 24.10 | 24.23 | 23.96 | 24.23 | 24.12 | 62,800 |
Nov 5, 2024 | 23.22 | 23.46 | 23.14 | 23.46 | 23.35 | 48,300 |
Nov 4, 2024 | 23.20 | 23.28 | 23.12 | 23.18 | 23.07 | 73,100 |
Nov 1, 2024 | 23.26 | 23.39 | 23.20 | 23.22 | 23.11 | 78,300 |
Oct 31, 2024 | 23.41 | 23.41 | 23.19 | 23.19 | 23.08 | 77,100 |
Oct 30, 2024 | 23.43 | 23.56 | 23.42 | 23.44 | 23.33 | 31,400 |
Oct 29, 2024 | 23.46 | 23.48 | 23.39 | 23.45 | 23.34 | 51,300 |
Oct 28, 2024 | 23.43 | 23.56 | 23.43 | 23.53 | 23.42 | 91,300 |
Oct 25, 2024 | 23.58 | 23.61 | 23.36 | 23.38 | 23.27 | 59,700 |
Oct 24, 2024 | 23.52 | 23.54 | 23.39 | 23.48 | 23.37 | 43,700 |
Oct 23, 2024 | 23.53 | 23.59 | 23.36 | 23.49 | 23.38 | 81,000 |
Oct 22, 2024 | 23.55 | 23.63 | 23.50 | 23.61 | 23.50 | 88,700 |
Oct 21, 2024 | 23.81 | 23.84 | 23.59 | 23.64 | 23.53 | 74,200 |
Oct 18, 2024 | 23.83 | 23.87 | 23.75 | 23.86 | 23.75 | 165,300 |
Oct 17, 2024 | 23.87 | 23.87 | 23.78 | 23.82 | 23.71 | 107,600 |
Oct 16, 2024 | 23.71 | 23.86 | 23.71 | 23.84 | 23.73 | 142,000 |
Oct 15, 2024 | 23.75 | 23.85 | 23.66 | 23.68 | 23.57 | 82,200 |
Oct 14, 2024 | 23.65 | 23.79 | 23.55 | 23.77 | 23.66 | 76,000 |
Oct 11, 2024 | 3:1 Stock Splits | |||||
Oct 11, 2024 | 23.37 | 23.63 | 23.37 | 23.59 | 23.48 | 83,800 |
Oct 10, 2024 | 23.41 | 23.42 | 23.32 | 23.37 | 23.26 | 100,500 |
Oct 9, 2024 | 23.24 | 23.46 | 23.24 | 23.45 | 23.34 | 113,400 |
Oct 8, 2024 | 23.24 | 23.29 | 23.18 | 23.29 | 23.18 | 58,200 |
Oct 7, 2024 | 23.36 | 23.37 | 23.16 | 23.23 | 23.12 | 78,600 |
Oct 4, 2024 | 23.40 | 23.44 | 23.26 | 23.43 | 23.32 | 99,300 |
Oct 3, 2024 | 23.22 | 23.24 | 23.11 | 23.21 | 23.10 | 39,600 |
Oct 2, 2024 | 23.31 | 23.37 | 23.24 | 23.31 | 23.20 | 89,400 |
Oct 1, 2024 | 23.43 | 23.43 | 23.23 | 23.33 | 23.22 | 147,300 |
Sep 30, 2024 | 23.40 | 23.48 | 23.27 | 23.46 | 23.35 | 170,100 |
Sep 27, 2024 | 23.41 | 23.52 | 23.37 | 23.41 | 23.30 | 85,200 |
Sep 26, 2024 | 23.27 | 23.33 | 23.27 | 23.31 | 23.20 | 135,300 |
Sep 25, 2024 | 0.10 Dividend | |||||
Sep 25, 2024 | 23.32 | 23.32 | 23.14 | 23.17 | 23.06 | 70,800 |
Sep 24, 2024 | 23.45 | 23.45 | 23.36 | 23.41 | 23.20 | 88,200 |
Sep 23, 2024 | 23.36 | 23.40 | 23.33 | 23.39 | 23.18 | 75,600 |
Sep 20, 2024 | 23.33 | 23.35 | 23.23 | 23.31 | 23.10 | 92,100 |
Sep 19, 2024 | 23.41 | 23.45 | 23.30 | 23.39 | 23.18 | 78,900 |
Sep 18, 2024 | 23.11 | 23.25 | 23.04 | 23.07 | 22.86 | 113,100 |
Sep 17, 2024 | 23.09 | 23.19 | 23.01 | 23.07 | 22.87 | 211,500 |
Sep 16, 2024 | 22.92 | 23.05 | 22.92 | 23.02 | 22.82 | 64,200 |
Sep 13, 2024 | 22.77 | 22.92 | 22.77 | 22.89 | 22.69 | 46,200 |
Sep 12, 2024 | 22.56 | 22.70 | 22.46 | 22.67 | 22.47 | 54,900 |
Sep 11, 2024 | 22.44 | 22.54 | 22.09 | 22.51 | 22.31 | 79,800 |
Sep 10, 2024 | 22.58 | 22.58 | 22.31 | 22.48 | 22.28 | 42,000 |
Sep 9, 2024 | 22.49 | 22.63 | 22.44 | 22.53 | 22.33 | 52,500 |
Sep 6, 2024 | 22.68 | 22.72 | 22.34 | 22.36 | 22.16 | 81,600 |
Sep 5, 2024 | 22.83 | 22.83 | 22.57 | 22.65 | 22.45 | 263,700 |
Sep 4, 2024 | 22.76 | 22.91 | 22.73 | 22.78 | 22.58 | 94,500 |
Sep 3, 2024 | 23.05 | 23.07 | 22.75 | 22.81 | 22.61 | 137,700 |
Aug 30, 2024 | 23.02 | 23.19 | 22.94 | 23.19 | 22.98 | 85,200 |
Aug 29, 2024 | 23.02 | 23.10 | 22.92 | 22.99 | 22.78 | 118,500 |
Aug 28, 2024 | 22.90 | 22.97 | 22.78 | 22.89 | 22.69 | 62,700 |
Aug 27, 2024 | 22.98 | 22.98 | 22.91 | 22.95 | 22.75 | 48,900 |
Aug 26, 2024 | 23.05 | 23.09 | 22.95 | 22.97 | 22.77 | 78,000 |
Aug 23, 2024 | 22.81 | 22.99 | 22.81 | 22.99 | 22.78 | 45,900 |
Aug 22, 2024 | 22.82 | 22.82 | 22.66 | 22.69 | 22.49 | 53,400 |
Aug 21, 2024 | 22.76 | 22.79 | 22.69 | 22.77 | 22.57 | 75,600 |
Aug 20, 2024 | 22.73 | 22.74 | 22.64 | 22.67 | 22.46 | 66,300 |
Aug 19, 2024 | 22.61 | 22.74 | 22.61 | 22.74 | 22.54 | 105,600 |
Aug 16, 2024 | 22.46 | 22.60 | 22.46 | 22.58 | 22.38 | 116,400 |
Aug 15, 2024 | 22.47 | 22.54 | 22.40 | 22.52 | 22.32 | 87,600 |
Aug 14, 2024 | 22.15 | 22.23 | 22.10 | 22.20 | 22.00 | 97,500 |
Aug 13, 2024 | 21.97 | 22.13 | 21.91 | 22.13 | 21.93 | 76,800 |
Aug 12, 2024 | 21.98 | 21.98 | 21.82 | 21.82 | 21.63 | 114,900 |
Aug 9, 2024 | 21.86 | 22.01 | 21.84 | 21.96 | 21.76 | 41,700 |
Aug 8, 2024 | 21.67 | 21.92 | 21.65 | 21.92 | 21.72 | 147,300 |
Aug 7, 2024 | 21.89 | 21.97 | 21.52 | 21.52 | 21.33 | 162,300 |
Aug 6, 2024 | 21.47 | 21.85 | 21.47 | 21.61 | 21.41 | 110,400 |
Aug 5, 2024 | 21.27 | 21.59 | 21.23 | 21.39 | 21.20 | 157,800 |
Aug 2, 2024 | 22.22 | 22.22 | 21.81 | 21.98 | 21.79 | 102,600 |
Aug 1, 2024 | 22.85 | 22.90 | 22.36 | 22.47 | 22.27 | 104,700 |
Jul 31, 2024 | 22.80 | 22.95 | 22.73 | 22.79 | 22.58 | 102,000 |
Jul 30, 2024 | 22.64 | 22.72 | 22.56 | 22.67 | 22.46 | 80,700 |
Jul 29, 2024 | 22.63 | 22.63 | 22.50 | 22.58 | 22.38 | 87,300 |
Jul 26, 2024 | 22.44 | 22.64 | 22.44 | 22.59 | 22.39 | 101,100 |
Jul 25, 2024 | 22.25 | 22.53 | 22.25 | 22.28 | 22.08 | 36,600 |
Jul 24, 2024 | 22.42 | 22.47 | 22.24 | 22.25 | 22.06 | 92,700 |
Jul 23, 2024 | 22.52 | 22.58 | 22.49 | 22.51 | 22.31 | 104,100 |
Jul 22, 2024 | 22.52 | 22.57 | 22.40 | 22.57 | 22.37 | 81,900 |
Jul 19, 2024 | 22.58 | 22.58 | 22.42 | 22.45 | 22.25 | 42,300 |
Jul 18, 2024 | 22.81 | 22.94 | 22.56 | 22.62 | 22.42 | 72,000 |
Jul 17, 2024 | 22.75 | 22.91 | 22.75 | 22.84 | 22.63 | 89,100 |
Jul 16, 2024 | 22.62 | 22.89 | 22.62 | 22.87 | 22.67 | 77,400 |
Jul 15, 2024 | 22.52 | 22.64 | 22.51 | 22.54 | 22.34 | 131,100 |
Jul 12, 2024 | 22.38 | 22.55 | 22.35 | 22.43 | 22.23 | 84,000 |
Jul 11, 2024 | 22.23 | 22.34 | 22.23 | 22.29 | 22.09 | 69,600 |
Jul 10, 2024 | 22.01 | 22.20 | 22.01 | 22.20 | 22.00 | 75,900 |
Jul 9, 2024 | 21.99 | 22.08 | 21.95 | 21.98 | 21.78 | 83,100 |
Jul 8, 2024 | 22.01 | 22.03 | 21.94 | 21.99 | 21.79 | 56,700 |
Jul 5, 2024 | 21.95 | 21.97 | 21.87 | 21.95 | 21.75 | 71,700 |
Jul 3, 2024 | 21.93 | 21.96 | 21.92 | 21.93 | 21.74 | 44,400 |
Jul 2, 2024 | 21.78 | 21.93 | 21.78 | 21.93 | 21.74 | 76,800 |
Jul 1, 2024 | 21.94 | 22.00 | 21.78 | 21.83 | 21.63 | 107,400 |
Jun 28, 2024 | 21.90 | 22.00 | 21.82 | 21.86 | 21.67 | 54,300 |
Jun 27, 2024 | 21.83 | 21.83 | 21.74 | 21.81 | 21.61 | 153,000 |
Jun 26, 2024 | 0.10 Dividend | |||||
Jun 26, 2024 | 21.81 | 21.85 | 21.76 | 21.83 | 21.63 | 52,800 |
Jun 25, 2024 | 22.09 | 22.09 | 21.89 | 21.95 | 21.65 | 97,500 |
Jun 24, 2024 | 21.99 | 22.15 | 21.99 | 22.07 | 21.78 | 62,400 |
Jun 21, 2024 | 22.00 | 22.00 | 21.85 | 21.94 | 21.65 | 73,500 |
Jun 20, 2024 | 21.92 | 21.97 | 21.87 | 21.94 | 21.64 | 56,400 |
Jun 18, 2024 | 21.85 | 21.94 | 21.85 | 21.89 | 21.59 | 81,900 |
Jun 17, 2024 | 21.66 | 21.87 | 21.65 | 21.85 | 21.56 | 50,100 |
Jun 14, 2024 | 21.70 | 21.70 | 21.57 | 21.68 | 21.39 | 96,900 |
Jun 13, 2024 | 21.85 | 21.85 | 21.69 | 21.80 | 21.51 | 57,300 |
Jun 12, 2024 | 21.97 | 22.01 | 21.82 | 21.87 | 21.57 | 73,800 |
Jun 11, 2024 | 21.68 | 21.75 | 21.58 | 21.75 | 21.45 | 90,600 |
Jun 10, 2024 | 21.72 | 21.81 | 21.67 | 21.79 | 21.50 | 61,500 |
Jun 7, 2024 | 21.75 | 21.84 | 21.75 | 21.75 | 21.46 | 72,600 |
Jun 6, 2024 | 21.81 | 21.84 | 21.77 | 21.80 | 21.51 | 86,400 |
Jun 5, 2024 | 21.79 | 21.84 | 21.69 | 21.83 | 21.54 | 78,000 |
Jun 4, 2024 | 21.68 | 21.74 | 21.61 | 21.70 | 21.41 | 64,200 |
Jun 3, 2024 | 21.91 | 21.91 | 21.63 | 21.76 | 21.47 | 62,700 |
May 31, 2024 | 21.61 | 21.85 | 21.54 | 21.85 | 21.56 | 54,600 |
May 30, 2024 | 21.46 | 21.58 | 21.46 | 21.55 | 21.26 | 49,500 |
May 29, 2024 | 21.54 | 21.54 | 21.46 | 21.46 | 21.17 | 63,600 |
May 28, 2024 | 21.82 | 21.82 | 21.62 | 21.69 | 21.39 | 81,900 |
May 24, 2024 | 21.72 | 21.83 | 21.72 | 21.79 | 21.49 | 55,200 |
May 23, 2024 | 22.00 | 22.00 | 21.63 | 21.65 | 21.36 | 81,000 |
May 22, 2024 | 22.01 | 22.02 | 21.87 | 21.93 | 21.63 | 103,800 |
May 21, 2024 | 22.00 | 22.04 | 21.98 | 22.04 | 21.74 | 54,000 |
May 20, 2024 | 22.09 | 22.12 | 22.00 | 22.03 | 21.73 | 84,900 |
May 17, 2024 | 22.05 | 22.09 | 22.02 | 22.09 | 21.79 | 131,700 |
May 16, 2024 | 22.06 | 22.12 | 22.03 | 22.03 | 21.74 | 73,200 |
May 15, 2024 | 21.99 | 22.07 | 21.95 | 22.07 | 21.77 | 60,900 |
May 14, 2024 | 21.85 | 21.91 | 21.80 | 21.90 | 21.61 | 138,000 |
May 13, 2024 | 21.87 | 21.91 | 21.79 | 21.80 | 21.51 | 99,000 |
May 10, 2024 | 21.81 | 21.82 | 21.74 | 21.80 | 21.50 | 58,800 |
May 9, 2024 | 21.59 | 21.75 | 21.57 | 21.75 | 21.45 | 78,600 |
May 8, 2024 | 21.49 | 21.58 | 21.47 | 21.58 | 21.29 | 69,600 |
May 7, 2024 | 21.56 | 21.62 | 21.54 | 21.55 | 21.26 | 30,600 |
May 6, 2024 | 21.44 | 21.51 | 21.43 | 21.51 | 21.22 | 75,900 |
May 3, 2024 | 21.38 | 21.38 | 21.25 | 21.34 | 21.05 | 112,200 |
May 2, 2024 | 21.15 | 21.18 | 20.98 | 21.16 | 20.87 | 74,100 |
May 1, 2024 | 21.01 | 21.26 | 20.97 | 20.99 | 20.70 | 65,700 |
Apr 30, 2024 | 21.27 | 21.29 | 21.03 | 21.04 | 20.76 | 57,000 |
Apr 29, 2024 | 21.35 | 21.39 | 21.31 | 21.37 | 21.08 | 60,900 |
Apr 26, 2024 | 21.25 | 21.34 | 21.22 | 21.29 | 21.01 | 61,800 |
Apr 25, 2024 | 21.17 | 21.26 | 21.04 | 21.22 | 20.93 | 55,800 |
Apr 24, 2024 | 21.32 | 21.37 | 21.24 | 21.37 | 21.08 | 62,100 |
Apr 23, 2024 | 21.21 | 21.38 | 21.21 | 21.35 | 21.07 | 70,500 |
Apr 22, 2024 | 21.09 | 21.27 | 21.01 | 21.14 | 20.85 | 75,300 |
Apr 19, 2024 | 20.94 | 21.04 | 20.92 | 20.99 | 20.71 | 69,300 |
Apr 18, 2024 | 20.93 | 21.05 | 20.86 | 20.91 | 20.63 | 71,100 |
Apr 17, 2024 | 21.04 | 21.04 | 20.83 | 20.89 | 20.60 | 81,000 |
Apr 16, 2024 | 21.07 | 21.07 | 20.91 | 20.94 | 20.66 | 89,100 |
Apr 15, 2024 | 21.42 | 21.44 | 21.00 | 21.07 | 20.79 | 117,300 |
Apr 12, 2024 | 21.43 | 21.47 | 21.18 | 21.23 | 20.94 | 107,400 |
Apr 11, 2024 | 21.57 | 21.63 | 21.37 | 21.55 | 21.26 | 63,300 |
Apr 10, 2024 | 21.55 | 21.61 | 21.42 | 21.53 | 21.24 | 98,700 |
Apr 9, 2024 | 21.86 | 21.86 | 21.65 | 21.81 | 21.52 | 49,500 |
Apr 8, 2024 | 21.80 | 21.84 | 21.77 | 21.78 | 21.49 | 89,400 |
Apr 5, 2024 | 21.65 | 21.82 | 21.62 | 21.76 | 21.47 | 70,200 |
Apr 4, 2024 | 21.97 | 22.00 | 21.60 | 21.63 | 21.33 | 52,800 |
Apr 3, 2024 | 21.79 | 21.88 | 21.79 | 21.84 | 21.54 | 98,400 |
Apr 2, 2024 | 21.86 | 21.86 | 21.75 | 21.82 | 21.53 | 87,600 |
Apr 1, 2024 | 22.11 | 22.11 | 21.96 | 21.99 | 21.70 | 86,700 |
Mar 28, 2024 | 22.01 | 22.10 | 22.00 | 22.09 | 21.79 | 97,800 |
Mar 27, 2024 | 21.78 | 21.98 | 21.78 | 21.98 | 21.68 | 87,000 |
Mar 26, 2024 | 21.76 | 21.77 | 21.66 | 21.68 | 21.39 | 152,700 |
Mar 25, 2024 | 21.72 | 21.76 | 21.70 | 21.70 | 21.41 | 82,500 |
Mar 22, 2024 | 21.87 | 21.87 | 21.73 | 21.73 | 21.44 | 93,000 |
Mar 21, 2024 | 21.83 | 21.89 | 21.81 | 21.84 | 21.55 | 75,900 |
Mar 20, 2024 | 0.27 Dividend | |||||
Mar 20, 2024 | 21.50 | 21.73 | 21.47 | 21.73 | 21.44 | 115,500 |
Mar 19, 2024 | 21.48 | 21.59 | 21.46 | 21.59 | 21.03 | 151,800 |
Mar 18, 2024 | 21.50 | 21.51 | 21.45 | 21.46 | 20.90 | 101,400 |
Mar 15, 2024 | 21.38 | 21.45 | 21.34 | 21.38 | 20.83 | 109,500 |
Mar 14, 2024 | 21.59 | 21.59 | 21.32 | 21.43 | 20.87 | 70,500 |
Mar 13, 2024 | 21.55 | 21.61 | 21.51 | 21.54 | 20.98 | 111,300 |
Mar 12, 2024 | 21.48 | 21.55 | 21.41 | 21.51 | 20.96 | 151,500 |
Mar 11, 2024 | 21.37 | 21.43 | 21.29 | 21.41 | 20.86 | 55,800 |
Mar 8, 2024 | 21.46 | 21.53 | 21.37 | 21.39 | 20.84 | 110,100 |
Mar 7, 2024 | 21.38 | 21.46 | 21.38 | 21.43 | 20.87 | 53,700 |
Mar 6, 2024 | 21.32 | 21.34 | 21.23 | 21.28 | 20.73 | 49,200 |
Mar 5, 2024 | 21.23 | 21.28 | 21.10 | 21.17 | 20.62 | 271,800 |
Mar 4, 2024 | 21.25 | 21.33 | 21.25 | 21.27 | 20.72 | 176,400 |
Mar 1, 2024 | 21.19 | 21.28 | 21.14 | 21.27 | 20.72 | 94,500 |
Feb 29, 2024 | 21.18 | 21.20 | 21.09 | 21.15 | 20.61 | 31,200 |
Feb 28, 2024 | 21.08 | 21.12 | 21.04 | 21.06 | 20.52 | 73,500 |
Feb 27, 2024 | 21.09 | 21.11 | 21.05 | 21.11 | 20.56 | 197,400 |
Feb 26, 2024 | 21.15 | 21.16 | 21.04 | 21.04 | 20.50 | 84,000 |
Feb 23, 2024 | 21.13 | 21.17 | 21.12 | 21.14 | 20.60 | 70,800 |
Feb 22, 2024 | 21.00 | 21.10 | 20.95 | 21.09 | 20.54 | 62,100 |
Feb 21, 2024 | 20.83 | 20.87 | 20.75 | 20.87 | 20.33 | 59,400 |
Feb 20, 2024 | 20.81 | 20.86 | 20.77 | 20.82 | 20.28 | 78,000 |
Feb 16, 2024 | 20.94 | 20.98 | 20.85 | 20.86 | 20.32 | 86,700 |
Feb 15, 2024 | 20.79 | 20.97 | 20.79 | 20.96 | 20.42 | 46,200 |
Feb 14, 2024 | 20.68 | 20.73 | 20.57 | 20.72 | 20.19 | 86,400 |
Feb 13, 2024 | 20.66 | 20.66 | 20.42 | 20.55 | 20.02 | 111,900 |
Feb 12, 2024 | 20.79 | 20.98 | 20.79 | 20.90 | 20.36 | 341,100 |
Feb 9, 2024 | 20.75 | 20.79 | 20.69 | 20.78 | 20.24 | 78,300 |
Feb 8, 2024 | 20.69 | 20.73 | 20.63 | 20.72 | 20.19 | 75,300 |
Feb 7, 2024 | 20.71 | 20.71 | 20.61 | 20.69 | 20.16 | 118,500 |
Feb 6, 2024 | 20.57 | 20.62 | 20.56 | 20.61 | 20.07 | 98,100 |
Feb 5, 2024 | 20.62 | 20.62 | 20.45 | 20.53 | 20.00 | 80,100 |
Feb 2, 2024 | 20.59 | 20.77 | 20.53 | 20.69 | 20.15 | 111,900 |
Feb 1, 2024 | 20.49 | 20.62 | 20.37 | 20.62 | 20.09 | 88,500 |
Jan 31, 2024 | 20.68 | 20.69 | 20.42 | 20.43 | 19.90 | 150,900 |
Jan 30, 2024 | 20.66 | 20.74 | 20.64 | 20.73 | 20.19 | 99,900 |
Jan 29, 2024 | 20.59 | 20.68 | 20.52 | 20.68 | 20.14 | 89,700 |
Jan 26, 2024 | 20.57 | 20.61 | 20.53 | 20.57 | 20.04 | 59,700 |
Jan 25, 2024 | 20.50 | 20.56 | 20.45 | 20.56 | 20.03 | 86,100 |
Jan 24, 2024 | 20.54 | 20.54 | 20.36 | 20.37 | 19.84 | 114,600 |
Related Tickers
URA Global X Uranium ETF
30.98
+2.08%
BBP Virtus LifeSci Biotech Products ETF
63.20
+2.04%
SMIN iShares MSCI India Small-Cap ETF
71.75
+1.77%
PSP Invesco Global Listed Private Equity ETF
71.55
+1.75%
EWD iShares MSCI Sweden ETF
40.74
+1.70%
GXG Global X MSCI Colombia ETF
24.33
+1.67%
XLV The Health Care Select Sector SPDR Fund
144.08
+1.34%
BLCN Siren Nasdaq NexGen Economy ETF
28.09
+1.30%
IPKW Invesco International BuyBack Achievers ETF
41.39
+1.25%
VHT Vanguard Health Care Index Fund ETF Shares
265.99
+1.22%
IYH iShares U.S. Healthcare ETF
60.95
+1.21%
EWJV iShares MSCI Japan Value ETF
31.27
+1.20%
RZV Invesco S&P SmallCap 600 Pure Value ETF
113.83
+1.15%
PPH VanEck Pharmaceutical ETF
86.86
+1.14%
ECH iShares MSCI Chile ETF
26.70
+1.14%
DBEU Xtrackers MSCI Europe Hedged Equity ETF
43.71
+1.13%
FHLC Fidelity MSCI Health Care Index ETF
68.53
+1.09%
RSPH Invesco S&P 500 Equal Weight Health Care ETF
31.11
+1.09%
INEQ Columbia International Equity Income ETF
30.56
+1.07%
DGT SPDR Global Dow ETF
138.22
+1.05%
IHI iShares U.S. Medical Devices ETF
63.91
+1.04%
EQWL Invesco S&P 100 Equal Weight ETF
106.53
+1.03%
IVLU iShares Edge MSCI Intl Value Factor ETF
27.90
+1.01%
PSCM Invesco S&P SmallCap Materials ETF
76.16
+1.00%
IDOG ALPS International Sector Dividend Dogs ETF
29.77
+0.98%
FCOM Fidelity MSCI Communication Services Index ETF
61.16
+0.97%
VYMI Vanguard International High Dividend Yield Index Fund ETF Shares
69.82
+0.95%
INTF iShares International Equity Factor ETF
29.75
+0.95%
EWC iShares MSCI Canada ETF
41.45
+0.95%
IDMO Invesco S&P International Developed Momentum ETF
42.53
+0.95%
MGV Vanguard Mega Cap Value Index Fund
130.98
+0.94%
XAR SPDR S&P Aerospace & Defense ETF
180.77
+0.94%
DIA SPDR Dow Jones Industrial Average ETF Trust
445.38
+0.93%
EPI WisdomTree India Earnings Fund
43.95
+0.92%
DDWM WisdomTree Dynamic Currency Hedged International Equity Fund
35.40
+0.91%
HEZU iShares Currency Hedged MSCI Eurozone ETF
38.24
+0.91%
QGRO American Century U.S. Quality Growth ETF
106.35
+0.91%
HEDJ WisdomTree Europe Hedged Equity Fund
46.70
+0.91%
IMTM iShares MSCI Intl Momentum Factor ETF
39.02
+0.91%
VOX Vanguard Communication Services Index Fund ETF Shares
161.38
+0.90%
DIVO Amplify CWP Enhanced Dividend Income ETF
42.17
+0.89%
LVHI Franklin International Low Volatility High Dividend Index ETF
31.02
+0.88%
DIVB iShares Core Dividend ETF
49.49
+0.88%
QINT American Century Quality Diversified International ETF
50.00
+0.87%
DBEZ Xtrackers MSCI Eurozone Hedged Equity ETF
48.57
+0.87%
SLX VanEck Steel ETF
60.91
+0.86%
RINF ProShares Inflation Expectations ETF
33.34
+0.86%
PXF Invesco FTSE RAFI Developed Markets ex-U.S. ETF
49.61
+0.85%
FLEU Franklin FTSE Eurozone ETF
25.65
+0.85%
COWZ Pacer US Cash Cows 100 ETF
58.86
+0.84%
PKW Invesco BuyBack Achievers ETF
120.40
+0.84%
VWID Virtus WMC International Dividend ETF
27.41
+0.83%
IEFA iShares Core MSCI EAFE ETF
73.14
+0.83%
FNDF Schwab Fundamental International Equity ETF
34.37
+0.82%
MTUM iShares MSCI USA Momentum Factor ETF
223.78
+0.81%
EQIN Columbia U.S. Equity Income ETF
46.24
+0.81%
XLRE The Real Estate Select Sector SPDR Fund
41.43
+0.80%
IUS Invesco RAFI Strategic US ETF
51.59
+0.80%
IAI iShares U.S. Broker-Dealers & Securities Exchanges ETF
155.20
+0.80%
INCO Columbia India Consumer ETF
61.76
+0.78%
RWJ Invesco S&P SmallCap 600 Revenue ETF
47.65
+0.78%
EUSC WisdomTree Europe Hedged SmallCap Equity Fund
39.75
+0.78%
FEZ SPDR EURO STOXX 50 ETF
52.07
+0.77%
FXZ First Trust Materials AlphaDEX Fund
60.36
+0.77%
USRT iShares Core U.S. REIT ETF
57.89
+0.77%
MFDX PIMCO RAFI Dynamic Multi-Factor International Equity ETF
30.51
+0.76%
VTV Vanguard Value Index Fund ETF Shares
177.30
+0.76%
HEFA iShares Currency Hedged MSCI EAFE ETF
36.15
+0.75%
VYM Vanguard High Dividend Yield Index Fund ETF Shares
133.00
+0.75%
USMC Principal U.S. Mega-Cap ETF
61.85
+0.75%
RFV Invesco S&P MidCap 400 Pure Value ETF
127.80
+0.75%
HFXI NYLI FTSE International Equity Currency Neutral ETF
27.07
+0.74%
DLN WisdomTree U.S. LargeCap Dividend Fund
80.40
+0.74%
IYG iShares U.S. Financial Services ETF
82.62
+0.73%
NUDM Nuveen ESG International Developed Markets Equity ETF
31.35
+0.73%
IGRO iShares International Dividend Growth ETF
69.42
+0.73%
DBEF Xtrackers MSCI EAFE Hedged Equity ETF
43.15
+0.72%
EWL iShares MSCI Switzerland ETF
48.79
+0.72%
BBRE JPMorgan BetaBuilders MSCI U.S. REIT ETF
94.49
+0.72%
RSPM Invesco S&P 500 Equal Weight Materials ETF
34.59
+0.72%
DGRO iShares Core Dividend Growth ETF
63.35
+0.72%
FTXN First Trust Nasdaq Oil & Gas ETF
31.11
+0.71%
EWW iShares MSCI Mexico ETF
49.60
+0.71%
QEFA SPDR MSCI EAFE StrategicFactors ETF
74.96
+0.70%
SPMO Invesco S&P 500 Momentum ETF
101.44
+0.69%
FNDX Schwab Fundamental U.S. Large Company ETF
24.70
+0.69%
VEA Vanguard FTSE Developed Markets Index Fund ETF Shares
49.74
+0.69%
SHRY First Trust Bloomberg Shareholder Yield ETF
41.33
+0.68%
MFUS PIMCO RAFI Dynamic Multi-Factor U.S. Equity ETF
51.83
+0.68%
ILF iShares Latin America 40 ETF
22.36
+0.68%
IQLT iShares MSCI Intl Quality Factor ETF
38.76
+0.68%
FIDU Fidelity MSCI Industrials Index ETF
75.54
+0.67%
VFVA Vanguard U.S. Value Factor ETF Shares
123.79
+0.65%
SPHQ Invesco S&P 500 Quality ETF
69.67
+0.65%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
97.79
+0.65%
XME SPDR S&P Metals and Mining ETF
60.81
+0.65%
PRF Invesco FTSE RAFI US 1000 ETF
42.12
+0.65%
SPYV SPDR Portfolio S&P 500 Value ETF
52.65
+0.63%
JDIV JPMorgan Dividend Leaders ETF
48.04
+0.63%
SPGM SPDR Portfolio MSCI Global Stock Market ETF
65.82
+0.63%