Free Trial
→ Forget Trump and Kamala (From Investors Alley) (Ad) Free FNDB Stock Alerts

Schwab Fundamental U.S. Broad Market Index ETF (FNDB) Chart & Stock Price History

$70.05
-0.12 (-0.17%)
(As of 09/20/2024 ET)
Compare

Schwab Fundamental U.S. Broad Market Index ETF Stock Price Performance

5 Day
Performance
+2.01%
1 Month
Performance
+3.01%
3 Month
Performance
+6.44%
6 Month
Performance
+7.57%
Year-To-Date
Performance
+14.65%
1 Year
Performance
+24.14%
Receive FNDB Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Schwab Fundamental U.S. Broad Market Index ETF and its competitors with MarketBeat's FREE daily newsletter

Ad Investors Alley
The election trade you can't lose
Politics is an unpredictable game. But no matter what happens in the next few months... There's one thing that can't be stopped by anything: Dividends.
Download my Dividend Calendar here

FNDB Stock Chart for Friday, September, 20, 2024

FNDB Chart by TradingView

Schwab Fundamental U.S. Broad Market Index ETF Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
09/19/2024$69.21$70.17
+1.39%		$70.35$69.9126,282 shs$799.94 million
09/18/2024$69.21$69.21$69.76$69.1337,664 shs$788.99 million
09/17/2024$69.07$69.21
+0.20%		$69.57$69.0370,514 shs$788.99 million
09/16/2024$68.67$69.07
+0.58%		$69.14$68.7621,388 shs$787.40 million
09/13/2024$68.01$68.67
+0.97%		$68.75$68.3015,400 shs$782.84 million
09/12/2024$67.53$68.01
+0.71%		$68.11$67.3818,271 shs$775.31 million
09/11/2024$67.43$67.53
+0.15%		$67.62$66.2726,606 shs$769.84 million
09/10/2024$67.58$67.43
-0.22%		$67.75$66.9413,979 shs$768.70 million
09/09/2024$67.08$67.58
+0.75%		$67.88$67.3317,054 shs$770.41 million
09/06/2024$67.96$67.08
-1.29%		$68.16$67.0127,158 shs$764.71 million
09/05/2024$68.34$67.96
-0.56%		$68.49$67.7287,904 shs$774.74 million
09/04/2024$68.44$68.34
-0.15%		$68.74$68.1831,523 shs$779.08 million
09/03/2024$69.57$68.44
-1.62%		$69.21$68.2545,863 shs$780.22 million
09/02/2024$69.57$69.57$69.58$68.8128,300 shs$793.10 million
08/30/2024$68.96$69.57
+0.88%		$69.58$68.8128,387 shs$793.10 million
08/29/2024$68.68$68.96
+0.41%		$69.31$68.7739,505 shs$786.14 million
08/28/2024$68.86$68.68
-0.26%		$68.91$68.3420,924 shs$782.95 million
08/27/2024$68.92$68.86
-0.09%		$68.94$68.7416,272 shs$785.00 million
08/26/2024$68.96$68.92
-0.06%		$69.26$68.8626,042 shs$785.69 million
08/23/2024$68.08$68.96
+1.29%		$68.97$68.4415,331 shs$786.14 million
08/22/2024$68.32$68.08
-0.35%		$68.45$67.9817,801 shs$776.11 million
08/21/2024$68.00$68.32
+0.47%		$68.37$68.0625,178 shs$778.85 million
08/20/2024$68.23$68.00
-0.34%		$68.22$67.9222,108 shs$775.20 million
08/19/2024$67.75$68.23
+0.71%		$68.23$67.8235,059 shs$777.82 million
08/16/2024$67.56$67.75
+0.28%		$67.80$67.3838,778 shs$772.35 million
08/15/2024$66.60$67.56
+1.44%		$67.61$67.2029,193 shs$770.18 million
08/14/2024$66.38$66.60
+0.33%		$66.70$66.3032,518 shs$759.24 million
08/13/2024$65.47$66.38
+1.39%		$66.38$65.7325,412 shs$756.73 million
08/12/2024$65.87$65.47
-0.61%		$65.95$65.4538,340 shs$746.36 million
08/09/2024$65.74$65.87
+0.21%		$66.02$65.5113,890 shs$750.92 million
08/08/2024$64.57$65.74
+1.80%		$65.74$64.9449,067 shs$749.38 million
08/07/2024$64.82$64.57
-0.39%		$65.90$64.5754,101 shs$736.10 million
08/06/2024$64.17$64.82
+1.01%		$65.54$64.4036,817 shs$738.95 million
08/05/2024$65.95$64.17
-2.70%		$64.77$63.6952,610 shs$731.54 million
08/02/2024$67.42$65.95
-2.18%		$66.66$65.4434,220 shs$751.83 million
08/01/2024$68.36$67.42
-1.38%		$68.70$67.0834,886 shs$768.59 million
07/31/2024$68.00$68.36
+0.53%		$68.84$68.1933,969 shs$779.30 million
07/30/2024$67.73$68.00
+0.40%		$68.15$67.6826,940 shs$775.20 million
07/29/2024$67.76$67.73
-0.04%		$67.89$67.5129,144 shs$772.12 million
07/26/2024$66.84$67.76
+1.38%		$67.90$67.3233,657 shs$772.46 million
The election trade you can't lose (Ad)

Politics is an unpredictable game. But no matter what happens in the next few months... There's one thing that can't be stopped by anything: Dividends.

Download my Dividend Calendar here
07/25/2024$66.76$66.84
+0.12%		$67.59$66.7412,204 shs$761.98 million
07/24/2024$67.54$66.76
-1.15%		$67.40$66.7130,907 shs$761.06 million
07/23/2024$67.72$67.54
-0.27%		$67.74$67.4634,723 shs$769.96 million
07/22/2024$67.35$67.72
+0.55%		$67.72$67.1927,326 shs$772.01 million
07/19/2024$67.86$67.35
-0.75%		$67.74$67.2614,056 shs$767.79 million
07/18/2024$68.51$67.86
-0.95%		$68.82$67.6724,001 shs$773.60 million
07/17/2024$68.61$68.51
-0.15%		$68.73$68.2429,715 shs$781.01 million
07/16/2024$67.63$68.61
+1.45%		$68.66$67.8625,810 shs$782.15 million
07/15/2024$67.28$67.63
+0.52%		$67.92$67.5443,685 shs$770.98 million
07/12/2024$66.88$67.28
+0.60%		$67.64$67.0428,003 shs$766.99 million
07/11/2024$66.37$66.88
+0.77%		$67.03$66.6823,246 shs$762.43 million
07/10/2024$65.94$66.37
+0.65%		$66.57$66.0525,256 shs$756.62 million
07/09/2024$65.96$65.94
-0.03%		$66.25$65.8627,733 shs$751.72 million
07/08/2024$65.85$65.96
+0.17%		$66.10$65.8318,947 shs$751.94 million
07/05/2024$65.80$65.85
+0.08%		$65.90$65.6023,889 shs$750.69 million
07/04/2024$65.79$65.80
+0.01%		$65.89$65.7614,816 shs$750.06 million
07/03/2024$65.80$65.79
-0.02%		$65.89$65.7614,816 shs$750.01 million
07/02/2024$65.48$65.80
+0.49%		$65.80$65.3525,583 shs$750.12 million
07/01/2024$65.58$65.48
-0.15%		$66.01$65.3435,832 shs$746.47 million
06/28/2024$65.42$65.58
+0.24%		$66.00$65.4618,143 shs$747.61 million
06/27/2024$65.48$65.42
-0.09%		$65.50$65.2250,956 shs$745.79 million
06/26/2024$65.84$65.48
-0.55%		$65.54$65.2917,608 shs$746.47 million
06/25/2024$66.25$65.84
-0.62%		$66.28$65.6832,532 shs$750.58 million
06/24/2024$65.83$66.25
+0.64%		$66.46$66.1820,783 shs$755.25 million
06/21/2024$65.81$65.83
+0.03%		$66.01$65.5624,510 shs$750.46 million
06/20/2024$65.67$65.81
+0.21%		$65.91$65.7018,792 shs$750.23 million
06/19/2024$65.67$65.67$65.82$65.5627,298 shs$748.64 million

Related Companies:

This page (NYSEARCA:FNDB) was last updated on 9/20/2024 by MarketBeat.com Staff
From Our Partners
Tim Sykes’ Urgent Trade Alert: “Make this move now”
WARNING: 80 Wall Street banks are gearing up for MASSIVE D.C. shock This $2 trillion D.C. shock is NOT abou...
Timothy Sykes | Sponsored
Trump’s “Tax Free” Retirement Strategy
Since 1924 — over one hundred years — the US dollar has lost nearly 18x its value. If you're planning on re...
Gold Safe Exchange | Sponsored
The election trade you can't lose
Politics is an unpredictable game. But no matter what happens in the next few months... There's one thin...
Investors Alley | Sponsored
Are You Ready for a Small-Cap Rally?
Jeff Bezos has just made a bold move into Quantum Computing as a Service (QaaS), a technology set to disrupt i...
InvestorPlace | Sponsored
Elon Musk’s chilling warning for humanity
The 'invasion' I've discovered has nothing to do with the border crisis. What's happening at our southern bord...
The Freeport Society | Sponsored
Must-Know for Trading Options
Options are becoming increasingly popular among investors – with demand hitting record highs for 3 years in a ...
Unstoppable Prosperity | Sponsored
Man who Predicted Trump 2016 Win: “Prepare for Election Meltdown”
Former advisor to the CIA, the Pentagon and the White House Jim Rickards went on multiple TV news programs… ...
Paradigm Press | Sponsored
Unlock the Secret to Easy Wins with Iron Condors
Discover the power of Iron Condor trades – a low-risk, high-reward strategy that allows you to profit consiste...
Netpicks | Sponsored