Schwab Fundamental US Broad Market ETF (FNDB)
64.10
+0.04
(+0.06%)
USD |
NYSEARCA |
Apr 24, 16:00
64.10
0.00 (0.00%)
After-Hours: 20:00
FNDB Price: 64.10 for April 24, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Apr 24, 2024 | 63.95 | 64.12 | 63.72 | 64.10 | 20646.00 |
Apr 23, 2024 | 63.63 | 64.15 | 63.63 | 64.06 | 23538.00 |
Apr 22, 2024 | 63.28 | 63.81 | 63.03 | 63.42 | 25097.00 |
Apr 19, 2024 | 62.82 | 63.12 | 62.77 | 62.98 | 23117.00 |
Apr 18, 2024 | 62.78 | 63.16 | 62.58 | 62.74 | 23695.00 |
Apr 17, 2024 | 63.13 | 63.13 | 62.49 | 62.66 | 27029.00 |
Apr 16, 2024 | 63.21 | 63.21 | 62.72 | 62.83 | 29715.00 |
Apr 15, 2024 | 64.27 | 64.31 | 63.00 | 63.21 | 39051.00 |
Apr 12, 2024 | 64.30 | 64.42 | 63.52 | 63.69 | 35815.00 |
Apr 11, 2024 | 64.72 | 64.88 | 64.10 | 64.64 | 21073.00 |
Apr 10, 2024 | 64.65 | 64.82 | 64.27 | 64.60 | 32905.00 |
Apr 09, 2024 | 65.58 | 65.58 | 64.95 | 65.44 | 16452.00 |
Apr 08, 2024 | 65.41 | 65.53 | 65.32 | 65.35 | 29821.00 |
Apr 05, 2024 | 64.96 | 65.46 | 64.86 | 65.29 | 23396.00 |
Apr 04, 2024 | 65.90 | 66.00 | 64.80 | 64.88 | 17648.00 |
Apr 03, 2024 | 65.38 | 65.64 | 65.37 | 65.51 | 32823.00 |
Apr 02, 2024 | 65.58 | 65.58 | 65.25 | 65.46 | 29225.00 |
Apr 01, 2024 | 66.32 | 66.32 | 65.88 | 65.98 | 28943.00 |
Mar 28, 2024 | 66.04 | 66.30 | 65.99 | 66.26 | 32562.00 |
Mar 27, 2024 | 65.33 | 65.94 | 65.33 | 65.93 | 29001.00 |
Mar 26, 2024 | 65.28 | 65.31 | 64.98 | 65.04 | 50938.00 |
Mar 25, 2024 | 65.17 | 65.29 | 65.10 | 65.10 | 27539.00 |
Mar 22, 2024 | 65.60 | 65.60 | 65.20 | 65.20 | 30986.00 |
Mar 21, 2024 | 65.48 | 65.68 | 65.43 | 65.53 | 25329.00 |
Mar 20, 2024 | 64.50 | 65.20 | 64.42 | 65.19 | 38510.00 |
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
26.60
Minimum
Mar 23 2020
66.26
Maximum
Mar 28 2024
49.60
Average
53.20
Median
Mar 09 2023