Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Schwab Fundamental U.S. Broad Market ETF
(NY:
FNDB
)
69.92
-0.25 (-0.36%)
Official Closing Price
Updated: 8:00 PM EDT, Sep 20, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Sep 20, 2024
70.00
70.06
69.68
69.92
30,679
-0.25(-0.36%)
Sep 19, 2024
70.24
70.35
69.91
70.17
26,282
+0.96(+1.39%)
Sep 18, 2024
69.33
69.76
69.13
69.21
37,664
-0.01(-0.01%)
Sep 17, 2024
69.28
69.57
69.03
69.22
70,514
+0.15(+0.21%)
Sep 16, 2024
68.77
69.14
68.76
69.07
21,534
+0.40(+0.58%)
Sep 13, 2024
68.30
68.75
68.30
68.67
15,400
+0.66(+0.97%)
Sep 12, 2024
67.69
68.11
67.38
68.01
18,271
+0.48(+0.71%)
Sep 11, 2024
67.33
67.62
66.27
67.53
26,606
+0.10(+0.15%)
Sep 10, 2024
67.75
67.75
66.94
67.43
13,979
-0.15(-0.22%)
Sep 09, 2024
67.46
67.88
67.33
67.58
17,064
+0.50(+0.75%)
Sep 06, 2024
68.03
68.16
67.01
67.08
27,158
-0.88(-1.29%)
Sep 05, 2024
68.49
68.49
67.72
67.96
87,905
-0.38(-0.56%)
Sep 04, 2024
68.29
68.74
68.18
68.34
31,523
-0.10(-0.15%)
Sep 03, 2024
69.16
69.21
68.25
68.44
45,863
-1.13(-1.62%)
Aug 30, 2024
69.07
69.58
68.81
69.57
28,387
+0.61(+0.88%)
Aug 29, 2024
69.05
69.31
68.77
68.96
39,505
+0.28(+0.41%)
Aug 28, 2024
68.70
68.91
68.34
68.68
20,977
-0.18(-0.26%)
Aug 27, 2024
68.93
68.94
68.74
68.86
16,272
-0.06(-0.09%)
Aug 26, 2024
69.16
69.26
68.86
68.92
26,047
-0.04(-0.06%)
Aug 23, 2024
68.44
68.97
68.44
68.96
15,481
+0.88(+1.29%)
Aug 22, 2024
68.45
68.45
67.98
68.08
17,801
-0.24(-0.35%)
Aug 21, 2024
68.27
68.37
68.06
68.32
25,178
+0.32(+0.47%)
Aug 20, 2024
68.18
68.22
67.92
68.00
22,108
-0.23(-0.34%)
Aug 19, 2024
67.82
68.23
67.82
68.23
35,159
+0.48(+0.71%)
Aug 16, 2024
67.38
67.80
67.38
67.75
38,797
+0.19(+0.28%)
Aug 15, 2024
67.40
67.61
67.20
67.56
29,193
+0.96(+1.44%)
Aug 14, 2024
66.44
66.70
66.30
66.60
32,518
+0.22(+0.33%)
Aug 13, 2024
65.92
66.38
65.73
66.38
25,622
+0.91(+1.39%)
Aug 12, 2024
65.95
65.95
65.45
65.47
38,340
-0.40(-0.60%)
Aug 09, 2024
65.59
66.02
65.52
65.87
13,890
+0.12(+0.18%)
Aug 08, 2024
65.02
65.76
64.94
65.75
49,067
+1.18(+1.83%)
Aug 07, 2024
65.66
65.90
64.57
64.57
54,101
-0.25(-0.39%)
Aug 06, 2024
64.41
65.54
64.41
64.82
36,817
+0.65(+1.01%)
Aug 05, 2024
63.81
64.77
63.69
64.17
52,625
-1.78(-2.70%)
Aug 02, 2024
66.66
66.66
65.44
65.95
34,235
-1.47(-2.18%)
Aug 01, 2024
68.56
68.70
67.08
67.42
34,886
-0.94(-1.38%)
Jul 31, 2024
68.41
68.84
68.19
68.36
33,969
+0.36(+0.53%)
Jul 30, 2024
67.91
68.15
67.68
68.00
26,941
+0.26(+0.38%)
Jul 29, 2024
67.89
67.89
67.51
67.74
29,144
-0.02(-0.03%)
Jul 26, 2024
67.32
67.91
67.32
67.76
33,657
+0.92(+1.38%)
Jul 25, 2024
66.74
67.59
66.74
66.84
12,204
+0.08(+0.12%)
Jul 24, 2024
67.25
67.40
66.70
66.76
30,907
-0.78(-1.15%)
Jul 23, 2024
67.57
67.74
67.46
67.54
34,723
-0.18(-0.27%)
Jul 22, 2024
67.57
67.72
67.19
67.72
27,326
+0.37(+0.55%)
Jul 19, 2024
67.74
67.74
67.26
67.35
14,069
-0.51(-0.75%)
Jul 18, 2024
68.43
68.83
67.67
67.86
24,001
-0.65(-0.95%)
Jul 17, 2024
68.24
68.73
68.24
68.51
29,715
-0.10(-0.15%)
Jul 16, 2024
67.86
68.66
67.86
68.61
25,810
+0.98(+1.45%)
Jul 15, 2024
67.56
67.92
67.54
67.63
43,685
+0.35(+0.52%)
Jul 12, 2024
67.14
67.64
67.04
67.28
28,003
+0.40(+0.60%)
Jul 11, 2024
66.68
67.03
66.68
66.88
23,256
+0.28(+0.42%)
Jul 10, 2024
66.04
66.60
66.04
66.60
25,268
+0.66(+1.00%)
Jul 09, 2024
65.98
66.25
65.86
65.94
27,733
-0.02(-0.03%)
Jul 08, 2024
66.04
66.09
65.83
65.96
18,947
+0.11(+0.17%)
Jul 05, 2024
65.86
65.90
65.59
65.85
23,889
+0.05(+0.08%)
Jul 03, 2024
65.80
65.89
65.76
65.80
14,892
-0.00(-0.01%)
Jul 02, 2024
65.35
65.80
65.35
65.80
25,583
+0.32(+0.49%)
Jul 01, 2024
65.82
66.01
65.34
65.48
35,832
-0.10(-0.15%)
Jun 28, 2024
65.69
66.00
65.46
65.58
18,143
+0.16(+0.24%)
Jun 27, 2024
65.50
65.50
65.22
65.42
50,956
-0.06(-0.09%)
Jun 26, 2024
65.43
65.54
65.29
65.48
17,608
-0.05(-0.08%)
Jun 25, 2024
65.97
65.97
65.38
65.53
32,683
-0.38(-0.57%)
Jun 24, 2024
65.67
66.15
65.67
65.91
20,879
+0.39(+0.59%)
Jun 21, 2024
65.70
65.70
65.25
65.53
24,624
+0.01(+0.02%)
Jun 20, 2024
65.45
65.60
65.32
65.52
18,879
+0.15(+0.23%)
Jun 18, 2024
65.26
65.52
65.26
65.37
27,425
+0.11(+0.18%)
Jun 17, 2024
64.68
65.31
64.65
65.25
16,737
+0.51(+0.79%)
Jun 14, 2024
64.81
64.81
64.42
64.74
32,485
-0.36(-0.55%)
Jun 13, 2024
65.26
65.26
64.76
65.10
19,231
-0.20(-0.30%)
Jun 12, 2024
65.61
65.73
65.15
65.29
24,742
+0.36(+0.55%)
Jun 11, 2024
64.75
64.94
64.45
64.94
30,343
-0.14(-0.21%)
Jun 10, 2024
64.85
65.11
64.70
65.08
20,635
+0.12(+0.18%)
Jun 07, 2024
64.96
65.22
64.96
64.96
24,288
-0.15(-0.23%)
Jun 06, 2024
65.12
65.21
65.01
65.11
28,920
-0.08(-0.12%)
Jun 05, 2024
65.08
65.22
64.77
65.19
26,128
+0.39(+0.60%)
Jun 04, 2024
64.75
64.91
64.52
64.80
21,486
-0.19(-0.29%)
Jun 03, 2024
65.44
65.44
64.58
64.99
21,001
-0.27(-0.41%)
May 31, 2024
64.52
65.26
64.33
65.26
18,258
+0.91(+1.41%)
May 30, 2024
64.09
64.43
64.09
64.35
16,623
+0.26(+0.40%)
May 29, 2024
64.31
64.31
64.09
64.09
21,278
-0.67(-1.03%)
May 28, 2024
65.15
65.15
64.55
64.76
27,435
-0.29(-0.45%)
May 24, 2024
64.86
65.19
64.86
65.05
18,487
+0.39(+0.61%)
May 23, 2024
65.68
65.68
64.60
64.66
27,121
-0.82(-1.25%)
May 22, 2024
65.72
65.74
65.31
65.48
34,726
-0.34(-0.51%)
May 21, 2024
65.68
65.82
65.64
65.81
18,093
+0.04(+0.06%)
May 20, 2024
65.97
66.06
65.69
65.77
28,434
-0.18(-0.27%)
May 17, 2024
65.84
65.95
65.76
65.95
44,070
+0.16(+0.24%)
May 16, 2024
65.88
66.05
65.79
65.79
24,491
-0.10(-0.15%)
May 15, 2024
65.66
65.89
65.56
65.89
20,431
+0.49(+0.75%)
May 14, 2024
65.26
65.42
65.09
65.41
46,181
+0.30(+0.46%)
May 13, 2024
65.32
65.42
65.07
65.11
33,124
+0.02(+0.03%)
May 10, 2024
65.14
65.17
64.92
65.09
19,737
+0.15(+0.23%)
May 09, 2024
64.48
64.95
64.42
64.94
26,366
+0.50(+0.77%)
May 08, 2024
64.16
64.44
64.12
64.44
23,276
+0.08(+0.12%)
May 07, 2024
64.39
64.56
64.33
64.36
10,288
+0.12(+0.19%)
May 06, 2024
64.03
64.24
63.99
64.24
25,464
+0.52(+0.81%)
May 03, 2024
63.83
63.84
63.46
63.72
37,561
+0.55(+0.87%)
May 02, 2024
63.17
63.26
62.66
63.18
24,872
+0.51(+0.81%)
May 01, 2024
62.75
63.48
62.63
62.67
22,010
-0.16(-0.25%)
Apr 30, 2024
63.52
63.56
62.81
62.83
19,115
-0.98(-1.53%)
Apr 29, 2024
63.74
63.88
63.64
63.80
20,388
+0.22(+0.35%)
Apr 26, 2024
63.45
63.72
63.37
63.58
20,683
+0.22(+0.34%)
Apr 25, 2024
63.22
63.47
62.84
63.37
18,712
-0.44(-0.69%)
Apr 24, 2024
63.65
63.82
63.43
63.80
20,752
+0.04(+0.06%)
Apr 23, 2024
63.34
63.85
63.34
63.76
23,647
+0.64(+1.01%)
Apr 22, 2024
62.99
63.51
62.74
63.13
25,213
+0.44(+0.70%)
Apr 19, 2024
62.53
62.83
62.48
62.69
23,224
+0.24(+0.38%)
Apr 18, 2024
62.49
62.87
62.29
62.45
23,805
+0.08(+0.13%)
Apr 17, 2024
62.84
62.84
62.20
62.37
27,154
-0.17(-0.27%)
Apr 16, 2024
62.92
62.92
62.43
62.54
29,853
-0.38(-0.60%)
Apr 15, 2024
63.97
64.01
62.71
62.92
39,232
-0.48(-0.75%)
Apr 12, 2024
64.00
64.12
63.23
63.40
35,981
-0.95(-1.47%)
Apr 11, 2024
64.42
64.58
63.80
64.34
21,171
+0.04(+0.06%)
Apr 10, 2024
64.35
64.52
63.97
64.30
33,058
-0.84(-1.28%)
Apr 09, 2024
65.28
65.28
64.65
65.14
16,528
+0.09(+0.14%)
Apr 08, 2024
65.11
65.23
65.02
65.05
29,959
+0.06(+0.09%)
Apr 05, 2024
64.66
65.16
64.56
64.99
23,504
+0.41(+0.63%)
Apr 04, 2024
65.59
65.69
64.49
64.58
17,730
-0.63(-0.97%)
Apr 03, 2024
65.08
65.34
65.07
65.21
32,975
+0.05(+0.08%)
Apr 02, 2024
65.28
65.28
64.95
65.16
29,361
-0.52(-0.79%)
Apr 01, 2024
66.01
66.01
65.57
65.67
29,077
-0.28(-0.42%)
Mar 28, 2024
65.73
65.99
65.68
65.95
32,713
+0.33(+0.50%)
Mar 27, 2024
65.03
65.63
65.03
65.62
29,135
+0.89(+1.37%)
Mar 26, 2024
64.98
65.01
64.68
64.74
51,175
-0.06(-0.09%)
Mar 25, 2024
64.87
64.99
64.80
64.80
27,667
-0.10(-0.15%)
Mar 22, 2024
65.30
65.30
64.90
64.90
31,130
-0.33(-0.50%)
Mar 21, 2024
65.18
65.38
65.13
65.23
25,446
+0.34(+0.52%)
Mar 20, 2024
64.20
64.90
64.12
64.89
39,693
+0.69(+1.07%)
Mar 19, 2024
63.86
64.20
63.81
64.20
51,044
+0.39(+0.61%)
Mar 18, 2024
63.93
63.97
63.77
63.81
34,112
+0.23(+0.37%)
Mar 15, 2024
63.57
63.77
63.47
63.58
36,847
-0.14(-0.22%)
Mar 14, 2024
64.19
64.19
63.41
63.71
23,732
-0.34(-0.53%)
Mar 13, 2024
64.08
64.27
63.96
64.05
37,432
+0.08(+0.12%)
Mar 12, 2024
63.86
64.08
63.66
63.97
50,979
+0.30(+0.47%)
Mar 11, 2024
63.55
63.72
63.31
63.67
18,714
+0.06(+0.09%)
Mar 08, 2024
63.81
64.03
63.56
63.62
36,986
-0.10(-0.16%)
Mar 07, 2024
63.57
63.82
63.57
63.71
18,097
+0.43(+0.67%)
Mar 06, 2024
63.40
63.47
63.13
63.29
16,522
+0.35(+0.55%)
Mar 05, 2024
63.13
63.28
62.75
62.94
91,358
-0.30(-0.47%)
Mar 04, 2024
63.19
63.43
63.19
63.24
59,318
-0.02(-0.03%)
Mar 01, 2024
63.02
63.28
62.85
63.26
31,778
+0.36(+0.57%)
Feb 29, 2024
62.97
63.03
62.72
62.90
10,497
+0.27(+0.43%)
Feb 28, 2024
62.67
62.79
62.57
62.63
24,763
-0.14(-0.22%)
Feb 27, 2024
62.71
62.77
62.60
62.77
66,395
+0.21(+0.33%)
Feb 26, 2024
62.88
62.92
62.55
62.56
28,247
-0.31(-0.49%)
Feb 23, 2024
62.83
62.95
62.81
62.87
23,794
+0.17(+0.27%)
Feb 22, 2024
62.44
62.74
62.30
62.70
20,852
+0.65(+1.05%)
Feb 21, 2024
61.93
62.06
61.71
62.05
20,001
+0.15(+0.24%)
Feb 20, 2024
61.89
62.02
61.76
61.90
26,184
-0.13(-0.21%)
Feb 16, 2024
62.28
62.40
61.99
62.03
29,266
-0.30(-0.48%)
Feb 15, 2024
61.81
62.35
61.81
62.33
15,576
+0.70(+1.14%)
Feb 14, 2024
61.50
61.65
61.17
61.62
29,071
+0.51(+0.83%)
Feb 13, 2024
61.43
61.43
60.71
61.12
37,585
-1.04(-1.67%)
Feb 12, 2024
61.82
62.38
61.82
62.15
114,752
+0.37(+0.60%)
Feb 09, 2024
61.69
61.83
61.52
61.78
26,338
+0.16(+0.26%)
Feb 08, 2024
61.51
61.63
61.35
61.62
25,279
+0.09(+0.15%)
Feb 07, 2024
61.58
61.59
61.30
61.53
39,847
+0.25(+0.41%)
Feb 06, 2024
61.16
61.32
61.14
61.28
32,944
+0.22(+0.36%)
Feb 05, 2024
61.33
61.33
60.81
61.06
26,979
-0.46(-0.74%)
Feb 02, 2024
61.23
61.76
61.04
61.51
37,641
+0.20(+0.32%)
Feb 01, 2024
60.92
61.32
60.56
61.32
29,727
+0.57(+0.95%)
Jan 31, 2024
61.49
61.52
60.72
60.74
50,724
-0.89(-1.45%)
Jan 30, 2024
61.43
61.67
61.38
61.63
33,556
+0.14(+0.23%)
Jan 29, 2024
61.22
61.49
61.02
61.49
30,149
+0.32(+0.52%)
Jan 26, 2024
61.16
61.29
61.04
61.18
20,124
+0.03(+0.05%)
Jan 25, 2024
60.97
61.15
60.81
61.15
28,922
+0.58(+0.97%)
Jan 24, 2024
61.09
61.09
60.55
60.56
38,530
-0.18(-0.29%)
Jan 23, 2024
60.73
60.82
60.50
60.74
33,124
+0.14(+0.23%)
Jan 22, 2024
60.53
60.78
60.45
60.60
65,084
+0.36(+0.59%)
Jan 19, 2024
59.82
60.32
59.66
60.25
31,584
+0.61(+1.03%)
Jan 18, 2024
59.45
59.65
59.13
59.63
23,801
+0.31(+0.52%)
Jan 17, 2024
59.35
59.53
59.12
59.32
42,309
-0.43(-0.71%)
Jan 16, 2024
59.88
59.91
59.54
59.75
37,095
-0.35(-0.58%)
Jan 12, 2024
60.44
60.50
59.98
60.10
29,409
-0.04(-0.07%)
Jan 11, 2024
60.36
60.36
59.74
60.14
18,491
-0.25(-0.41%)
Jan 10, 2024
60.20
60.41
60.08
60.38
56,433
+0.16(+0.26%)
Jan 09, 2024
60.26
60.31
60.07
60.23
38,794
-0.30(-0.49%)
Jan 08, 2024
59.96
60.56
59.86
60.52
30,744
+0.56(+0.94%)
Jan 05, 2024
59.82
60.27
59.72
59.96
31,118
+0.15(+0.25%)
Jan 04, 2024
60.00
60.20
59.78
59.81
43,919
-0.13(-0.21%)
Jan 03, 2024
60.32
60.33
59.94
59.94
36,143
-0.58(-0.96%)
Jan 02, 2024
60.21
60.69
60.21
60.52
39,098
-0.04(-0.07%)
Dec 29, 2023
60.71
60.76
60.33
60.56
34,233
-0.18(-0.30%)
Dec 28, 2023
60.64
60.83
60.64
60.75
32,212
+0.02(+0.04%)
Dec 27, 2023
60.69
60.76
60.52
60.72
51,775
+0.08(+0.13%)
Dec 26, 2023
60.44
60.74
60.41
60.64
38,273
+0.35(+0.58%)
Dec 22, 2023
60.28
60.53
60.10
60.29
38,527
+0.20(+0.33%)
Dec 21, 2023
59.84
60.12
59.67
60.10
48,990
+0.60(+1.02%)
Dec 20, 2023
60.17
60.49
59.49
59.49
54,888
-0.89(-1.48%)
Dec 19, 2023
60.01
60.38
60.01
60.38
49,063
+0.55(+0.91%)
Dec 18, 2023
59.98
60.05
59.82
59.84
39,531
+0.15(+0.25%)
Dec 15, 2023
59.88
59.88
59.54
59.69
40,256
-0.25(-0.41%)
Dec 14, 2023
59.73
60.11
59.65
59.94
93,325
+0.74(+1.26%)
Dec 13, 2023
58.28
59.24
58.14
59.19
47,138
+0.94(+1.62%)
Dec 12, 2023
58.20
58.28
57.99
58.25
42,789
+0.09(+0.15%)
Dec 11, 2023
57.94
58.18
57.94
58.16
22,812
+0.32(+0.55%)
Dec 08, 2023
57.61
57.93
57.55
57.85
38,708
+0.25(+0.43%)
Dec 07, 2023
57.50
57.68
57.36
57.60
26,183
+0.36(+0.62%)
Dec 06, 2023
57.65
57.79
57.14
57.24
47,231
-0.10(-0.18%)
Dec 05, 2023
57.57
57.57
57.31
57.34
45,553
-0.35(-0.61%)
Dec 04, 2023
57.43
57.75
57.27
57.70
29,791
-0.05(-0.09%)
Dec 01, 2023
57.10
57.76
57.10
57.75
26,446
+0.58(+1.02%)
Nov 30, 2023
56.94
57.18
56.81
57.17
22,353
+0.39(+0.69%)
Nov 29, 2023
57.06
57.18
56.72
56.77
28,600
+0.05(+0.09%)
Nov 28, 2023
56.66
56.85
56.54
56.72
72,785
+0.01(+0.02%)
Nov 27, 2023
56.71
56.75
56.64
56.71
25,862
-0.13(-0.23%)
Nov 24, 2023
56.75
56.84
56.75
56.84
5,183
+0.14(+0.24%)
Nov 22, 2023
56.61
56.80
56.54
56.70
36,449
+0.31(+0.54%)
Nov 21, 2023
56.54
56.54
56.33
56.40
27,448
-0.21(-0.37%)
Nov 20, 2023
56.39
56.72
56.31
56.60
19,371
+0.28(+0.50%)
Nov 17, 2023
56.20
56.37
56.13
56.32
23,069
+0.24(+0.43%)
Nov 16, 2023
56.14
56.22
55.83
56.08
27,931
-0.13(-0.23%)
Nov 15, 2023
56.10
56.43
56.10
56.21
32,797
+0.31(+0.56%)
Nov 14, 2023
55.48
56.08
55.48
55.90
44,703
+1.24(+2.26%)
Nov 13, 2023
54.52
54.82
54.52
54.66
51,217
-0.10(-0.17%)
Nov 10, 2023
54.35
54.79
54.10
54.76
23,397
+0.68(+1.25%)
Nov 09, 2023
54.70
54.70
54.04
54.08
30,474
-0.42(-0.78%)
Nov 08, 2023
54.73
54.73
54.28
54.50
30,142
-0.12(-0.22%)
Nov 07, 2023
54.65
54.78
54.52
54.62
45,941
-0.07(-0.13%)
Nov 06, 2023
54.98
54.98
54.56
54.69
33,157
-0.18(-0.33%)
Nov 03, 2023
54.67
55.06
54.67
54.88
44,350
+0.67(+1.23%)
Nov 02, 2023
53.63
54.23
53.63
54.21
47,837
+1.03(+1.94%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.