Schwab Fundamental U.S. Broad Market ETF (FNDB)
67.79
+0.95
(+1.42%)
USD |
NYSEARCA |
Jul 26, 16:00
67.79
0.00 (0.00%)
After-Hours: 20:00
FNDB Price: 67.79 for July 26, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Jul 25, 2024 | 66.74 | 67.59 | 66.74 | 66.84 | 12204.00 |
Jul 24, 2024 | 67.25 | 67.40 | 66.70 | 66.76 | 30907.00 |
Jul 23, 2024 | 67.57 | 67.74 | 67.46 | 67.54 | 34723.00 |
Jul 22, 2024 | 67.57 | 67.72 | 67.19 | 67.72 | 27326.00 |
Jul 19, 2024 | 67.74 | 67.74 | 67.26 | 67.35 | 14069.00 |
Jul 18, 2024 | 68.43 | 68.83 | 67.66 | 67.86 | 24001.00 |
Jul 17, 2024 | 68.24 | 68.73 | 68.24 | 68.51 | 29715.00 |
Jul 16, 2024 | 67.86 | 68.66 | 67.86 | 68.61 | 25810.00 |
Jul 15, 2024 | 67.56 | 67.92 | 67.54 | 67.63 | 43685.00 |
Jul 12, 2024 | 67.14 | 67.64 | 67.04 | 67.28 | 28003.00 |
Jul 11, 2024 | 66.68 | 67.03 | 66.68 | 66.88 | 23256.00 |
Jul 10, 2024 | 66.04 | 66.60 | 66.04 | 66.60 | 25041.00 |
Jul 09, 2024 | 65.98 | 66.25 | 65.86 | 65.94 | 27733.00 |
Jul 08, 2024 | 66.04 | 66.10 | 65.83 | 65.96 | 18947.00 |
Jul 05, 2024 | 65.86 | 65.90 | 65.60 | 65.85 | 23889.00 |
Jul 03, 2024 | 65.80 | 65.89 | 65.76 | 65.80 | 14816.00 |
Jul 02, 2024 | 65.35 | 65.80 | 65.35 | 65.80 | 25583.00 |
Jul 01, 2024 | 65.82 | 66.01 | 65.34 | 65.48 | 35832.00 |
Jun 28, 2024 | 65.69 | 66.00 | 65.46 | 65.58 | 18143.00 |
Jun 27, 2024 | 65.50 | 65.50 | 65.22 | 65.42 | 50956.00 |
Jun 26, 2024 | 65.43 | 65.54 | 65.29 | 65.48 | 17608.00 |
Jun 25, 2024 | 66.28 | 66.28 | 65.68 | 65.84 | 32532.00 |
Jun 24, 2024 | 65.98 | 66.46 | 65.98 | 66.22 | 20783.00 |
Jun 21, 2024 | 66.01 | 66.01 | 65.56 | 65.83 | 24510.00 |
Jun 20, 2024 | 65.75 | 65.90 | 65.62 | 65.82 | 18792.00 |
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
68.61
Maximum
Jul 16 2024
51.00
Average
53.94
Median