Free Trial
→ 625,000% Gain (From Crypto Swap Profits) (Ad) Free FNDB Stock Alerts

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

$67.76
+0.92 (+1.38%)
(As of 07/26/2024 ET)
Compare
Stock AnalysisChartDividendHoldingsOwnershipRatings

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

5 Day
Performance
+0.06%
1 Month
Performance
+3.58%
3 Month
Performance
+6.08%
6 Month
Performance
+9.79%
Year-To-Date
Performance
+10.90%
1 Year
Performance
+16.11%
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 Crypto Swap Profits
625,000% Gain
Imagine swapping your daily coffee expense for a future free of financial worries. It might seem far-fetched, but results like this are within reach with the right knowledge and timing in the altcoin market. Plus, you’ll get $10 in real Bitcoin when you stay to the end of the call and take a short quiz.
>> Dive into the Workshop Here

FNDB Stock Chart for Saturday, July, 27, 2024

FNDB Chart by TradingView

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

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
07/26/2024$66.84$67.76
+1.38%		$67.90$67.3233,657 shs$772.46 million
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
06/18/2024$65.56$65.67
+0.17%		$65.82$65.5627,298 shs$748.64 million
06/17/2024$65.04$65.56
+0.79%		$65.61$64.9516,660 shs$747.33 million
06/14/2024$65.40$65.04
-0.55%		$65.11$64.7232,335 shs$741.46 million
06/13/2024$65.60$65.40
-0.30%		$65.56$65.0619,142 shs$745.56 million
06/12/2024$65.24$65.60
+0.55%		$66.04$65.4524,628 shs$747.80 million
06/11/2024$65.38$65.24
-0.21%		$65.24$64.7530,203 shs$743.74 million
06/10/2024$65.26$65.38
+0.18%		$65.42$65.0020,540 shs$745.33 million
06/07/2024$65.41$65.26
-0.23%		$65.52$65.2624,176 shs$743.96 million
06/06/2024$65.49$65.41
-0.12%		$65.52$65.3128,787 shs$745.67 million
06/05/2024$65.10$65.49
+0.60%		$65.52$65.0725,988 shs$746.59 million
06/04/2024$65.29$65.10
-0.29%		$65.21$64.8221,387 shs$742.14 million
06/03/2024$65.56$65.29
-0.41%		$65.74$64.8820,904 shs$744.31 million
625,000% Gain (Ad)

Imagine swapping your daily coffee expense for a future free of financial worries. It might seem far-fetched, but results like this are within reach with the right knowledge and timing in the altcoin market. Plus, you’ll get $10 in real Bitcoin when you stay to the end of the call and take a short quiz.

>> Dive into the Workshop Here
05/31/2024$64.65$65.56
+1.41%		$65.56$64.6318,096 shs$747.38 million
05/30/2024$64.39$64.65
+0.40%		$64.73$64.3916,536 shs$737.01 million
05/29/2024$65.06$64.39
-1.03%		$64.61$64.3821,180 shs$734.05 million
05/28/2024$65.36$65.06
-0.46%		$65.45$64.8527,308 shs$741.68 million
05/27/2024$65.36$65.36
+0.01%		$65.49$65.1618,400 shs$745.10 million
05/24/2024$64.96$65.36
+0.61%		$65.49$65.1618,402 shs$745.05 million
05/23/2024$65.78$64.96
-1.25%		$65.99$64.9026,996 shs$740.54 million
05/22/2024$66.12$65.78
-0.51%		$66.05$65.6134,553 shs$749.89 million
05/21/2024$66.08$66.12
+0.06%		$66.13$65.9518,010 shs$753.77 million
05/20/2024$66.26$66.08
-0.27%		$66.37$66.0028,303 shs$753.31 million
05/17/2024$66.20$66.26
+0.09%		$66.26$66.0743,866 shs$755.36 million
05/16/2024$66.20$66.20$66.36$66.1024,378 shs$754.68 million
05/15/2024$65.71$66.20
+0.75%		$66.20$65.8620,337 shs$754.68 million
05/14/2024$65.41$65.71
+0.46%		$65.72$65.3945,935 shs$749.09 million
05/13/2024$65.39$65.41
+0.03%		$65.72$65.3732,971 shs$745.67 million
05/10/2024$65.24$65.39
+0.23%		$65.47$65.2219,646 shs$745.45 million
05/09/2024$64.74$65.24
+0.77%		$65.25$64.7226,244 shs$743.74 million
05/08/2024$64.66$64.74
+0.12%		$64.74$64.4123,169 shs$738.04 million
05/07/2024$64.54$64.66
+0.19%		$64.86$64.6310,237 shs$737.12 million
05/06/2024$64.02$64.54
+0.81%		$64.54$64.2925,347 shs$729.30 million
05/03/2024$63.47$64.02
+0.87%		$64.14$63.7637,387 shs$723.43 million
05/02/2024$62.96$63.47
+0.81%		$63.55$62.9524,742 shs$717.21 million
05/01/2024$63.12$62.96
-0.25%		$63.78$62.9221,909 shs$711.45 million
04/30/2024$63.94$63.12
-1.28%		$63.86$63.1019,022 shs$713.26 million
04/29/2024$63.88$63.94
+0.10%		$64.16$63.9420,294 shs$722.52 million
04/26/2024$63.66$63.88
+0.34%		$64.02$63.6620,588 shs$721.81 million

Related Companies:
This page (NYSEARCA:FNDB) was last updated on 7/27/2024 by MarketBeat.com Staff

From Our Partners
625,000% Gain
Imagine swapping your daily coffee expense for a future free of financial worries. It might seem far-fetche...
Crypto Swap Profits | Sponsored
“Generational Bull Run” Incoming
LIVE Cash Flow Workshop Event / Hosted Virtually Weds @ 7PM EST Everyone who attends will also receive 3 sp...
Unstoppable Prosperity | Sponsored
Get out of cash before the Fed's next meeting
"How I 6X-ed my wife's 401K in 1 year" At the peak of the dot-com boom, a former hedge fund manager put all...
Stansberry Research | Sponsored
Next opportunity for crypto millions
The Bitcoin halving is the #1 creator of "crypto millionaires". That's because historically, every halving has...
Crypto 101 Media | Sponsored
This student turned $1,300 into $45,000 in just 4 Months!
With the help of S.A.M. (my new AI-powered scanner) it's now easier than ever to find these unique trades... ...
Monument Traders Alliance | Sponsored
Musk’s new company could top a trillion?
The investment legend who predicted the rise of Bitcoin, Facebook and streaming services like Netflix… Just...
Paradigm Press | Sponsored
Man Who Called Nvidia at $1.10 Says Buy This Now...
In 2004, one man called Nvidia before just about anyone knew it existed. Now, this same guy says a new comp...
The Oxford Club | Sponsored
The #1 Crypto for AI
We’ve issued an urgent landmark trade alert for a new crypto wonder. So, I decided to give you this heads-u...
Weiss Ratings | Sponsored