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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)