Schwab Fundamental U.S. Broad Market ETF (FNDB)
24.23
+0.26
(+1.08%)
USD |
NYSEARCA |
Nov 21, 16:00
24.24
+0.01
(+0.04%)
After-Hours: 20:00
FNDB Price: 24.23 for Nov. 21, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 21, 2024 | 24.00 | 24.27 | 23.96 | 24.23 | 60660.00 |
| Nov 20, 2024 | 23.88 | 23.99 | 23.82 | 23.97 | 57743.00 |
| Nov 19, 2024 | 23.86 | 23.99 | 23.78 | 23.95 | 80933.00 |
| Nov 18, 2024 | 23.95 | 24.06 | 23.95 | 24.03 | 72043.00 |
| Nov 15, 2024 | 24.00 | 24.05 | 23.87 | 23.92 | 83367.00 |
| Nov 14, 2024 | 24.25 | 24.31 | 24.07 | 24.09 | 89899.00 |
| Nov 13, 2024 | 24.25 | 24.32 | 24.19 | 24.22 | 77590.00 |
| Nov 12, 2024 | 24.36 | 24.39 | 24.16 | 24.22 | 144941.0 |
| Nov 11, 2024 | 24.40 | 24.49 | 24.38 | 24.38 | 156898.0 |
| Nov 08, 2024 | 24.26 | 24.36 | 24.22 | 24.31 | 126207.0 |
| Nov 07, 2024 | 24.25 | 24.28 | 24.16 | 24.22 | 104755.0 |
| Nov 06, 2024 | 24.10 | 24.23 | 23.96 | 24.23 | 62811.00 |
| Nov 05, 2024 | 23.22 | 23.46 | 23.14 | 23.46 | 48344.00 |
| Nov 04, 2024 | 23.20 | 23.28 | 23.12 | 23.18 | 73089.00 |
| Nov 01, 2024 | 23.26 | 23.39 | 23.20 | 23.22 | 78284.00 |
| Oct 31, 2024 | 23.41 | 23.41 | 23.19 | 23.19 | 77115.00 |
| Oct 30, 2024 | 23.43 | 23.56 | 23.42 | 23.44 | 31419.00 |
| Oct 29, 2024 | 23.46 | 23.48 | 23.39 | 23.45 | 51317.00 |
| Oct 28, 2024 | 23.43 | 23.56 | 23.43 | 23.53 | 91348.00 |
| Oct 25, 2024 | 23.58 | 23.61 | 23.36 | 23.38 | 59720.00 |
| Oct 24, 2024 | 23.52 | 23.54 | 23.39 | 23.48 | 43739.00 |
| Oct 23, 2024 | 23.53 | 23.59 | 23.36 | 23.49 | 80958.00 |
| Oct 22, 2024 | 23.55 | 23.63 | 23.50 | 23.61 | 88692.00 |
| Oct 21, 2024 | 23.81 | 23.84 | 23.58 | 23.64 | 74353.00 |
| Oct 18, 2024 | 23.83 | 23.87 | 23.75 | 23.86 | 165381.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
8.867
Minimum
Mar 23 2020
24.38
Maximum
Nov 11 2024
17.67
Average
18.17
Median