Schwab Fundamental U.S. Broad Market ETF (NY:FNDB)

23.96 -0.02 (-0.07%)
Streaming Delayed Price Updated: 9:38 AM EDT, Jul 1, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 23.93 24.01 23.88 23.98 116,083 +0.10(+0.42%)
Jun 27, 2025 23.81 23.96 23.74 23.88 72,176 +0.11(+0.46%)
Jun 26, 2025 23.69 23.79 23.65 23.77 51,374 +0.18(+0.76%)
Jun 25, 2025 23.73 23.73 23.55 23.59 69,921 -0.10(-0.41%)
Jun 24, 2025 23.59 23.73 23.59 23.69 78,332 +0.19(+0.81%)
Jun 23, 2025 23.39 23.51 23.24 23.50 82,982 +0.16(+0.68%)
Jun 20, 2025 23.45 23.45 23.29 23.34 71,752 +0.02(+0.09%)
Jun 18, 2025 23.31 23.47 23.30 23.32 47,367 +0.02(+0.09%)
Jun 17, 2025 23.44 23.48 23.30 23.30 71,558 -0.19(-0.81%)
Jun 16, 2025 23.42 23.57 23.42 23.49 59,490 +0.19(+0.81%)
Jun 13, 2025 23.38 23.50 23.25 23.30 74,508 -0.23(-0.97%)
Jun 12, 2025 23.45 23.53 23.32 23.53 293,418 +0.07(+0.30%)
Jun 11, 2025 23.54 23.59 23.41 23.46 75,683 -0.09(-0.38%)
Jun 10, 2025 23.45 23.56 23.41 23.55 95,306 +0.18(+0.77%)
Jun 09, 2025 23.40 23.48 23.34 23.37 52,491 +0.05(+0.21%)
Jun 06, 2025 23.25 23.35 23.24 23.32 82,865 +0.25(+1.08%)
Jun 05, 2025 23.17 23.22 23.02 23.07 112,034 -0.07(-0.30%)
Jun 04, 2025 23.28 23.28 23.14 23.14 60,319 -0.07(-0.30%)
Jun 03, 2025 23.01 23.24 22.98 23.21 65,501 +0.14(+0.60%)
Jun 02, 2025 23.00 23.07 22.86 23.07 64,156 +0.05(+0.22%)
May 30, 2025 22.97 23.08 22.85 23.02 521,403 -0.02(-0.09%)
May 29, 2025 23.09 23.09 22.82 23.04 97,852 +0.10(+0.43%)
May 28, 2025 23.16 23.16 22.94 22.94 95,300 -0.18(-0.78%)
May 27, 2025 22.90 23.12 22.89 23.12 84,211 +0.41(+1.80%)
May 23, 2025 22.61 22.77 22.59 22.71 85,055 -0.09(-0.39%)
May 22, 2025 22.77 22.93 22.73 22.80 103,064 -0.05(-0.22%)
May 21, 2025 23.20 23.20 22.85 22.85 262,240 -0.46(-1.97%)
May 20, 2025 23.36 23.39 23.23 23.31 69,140 -0.05(-0.21%)
May 19, 2025 23.16 23.40 23.16 23.36 81,779 -0.01(-0.04%)
May 16, 2025 23.24 23.37 23.14 23.37 43,756 +0.17(+0.73%)
May 15, 2025 22.98 23.20 22.91 23.20 80,904 +0.20(+0.87%)
May 14, 2025 23.12 23.12 22.99 23.00 82,273 -0.14(-0.60%)
May 13, 2025 23.15 23.21 23.10 23.14 78,453 -0.01(-0.04%)
May 12, 2025 23.11 23.15 22.97 23.15 126,266 +0.64(+2.83%)
May 09, 2025 22.59 22.60 22.45 22.51 105,138 +0.01(+0.04%)
May 08, 2025 22.48 22.72 22.40 22.50 74,889 +0.17(+0.76%)
May 07, 2025 22.37 22.42 22.21 22.33 62,598 +0.06(+0.27%)
May 06, 2025 22.31 22.40 22.21 22.27 94,368 -0.12(-0.53%)
May 05, 2025 22.43 22.53 22.37 22.39 70,674 -0.13(-0.57%)
May 02, 2025 22.43 22.58 22.36 22.52 157,029 +0.31(+1.39%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.