Singapore markets closed
Straits Times Index
3,410.81 -29.07 (-0.85%) Nikkei
40,912.37 -1.28 (-0.00%) Hang Seng
17,799.61 -228.67 (-1.27%) FTSE 100
8,189.50 -51.76 (-0.63%) Bitcoin USD
55,760.21 -1,676.20 (-2.92%) CMC Crypto 200
1,153.68 -55.01 (-4.55%)
Schwab Fundamental U.S. Broad Market ETF (FNDB)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:47AM EDT. Market open.
Time period:
05 Jul 2023 - 05 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Jul 2024 | 65.86 | 65.86 | 65.60 | 65.67 | 65.67 | 11,600 |
| 03 Jul 2024 | 65.80 | 65.89 | 65.76 | 65.80 | 65.80 | 14,800 |
| 02 Jul 2024 | 65.35 | 65.80 | 65.35 | 65.80 | 65.80 | 25,600 |
| 01 Jul 2024 | 65.82 | 66.01 | 65.34 | 65.48 | 65.48 | 35,800 |
| 28 Jun 2024 | 65.69 | 66.00 | 65.46 | 65.58 | 65.58 | 18,100 |
| 27 Jun 2024 | 65.50 | 65.50 | 65.22 | 65.42 | 65.42 | 51,000 |
| 26 Jun 2024 | 65.43 | 65.54 | 65.29 | 65.48 | 65.48 | 17,600 |
| 26 Jun 2024 | 0.305 Dividend | |||||
| 25 Jun 2024 | 66.28 | 66.28 | 65.68 | 65.84 | 65.53 | 32,500 |
| 24 Jun 2024 | 65.98 | 66.46 | 65.98 | 66.22 | 65.91 | 20,800 |
| 21 Jun 2024 | 66.01 | 66.01 | 65.56 | 65.83 | 65.53 | 24,500 |
| 20 Jun 2024 | 65.75 | 65.91 | 65.62 | 65.82 | 65.52 | 18,800 |
| 18 Jun 2024 | 65.56 | 65.82 | 65.56 | 65.67 | 65.37 | 27,300 |
| 17 Jun 2024 | 64.98 | 65.61 | 64.95 | 65.56 | 65.26 | 16,700 |
| 14 Jun 2024 | 65.11 | 65.11 | 64.72 | 65.04 | 64.74 | 32,300 |
| 13 Jun 2024 | 65.56 | 65.56 | 65.06 | 65.40 | 65.10 | 19,100 |
| 12 Jun 2024 | 65.92 | 66.04 | 65.45 | 65.60 | 65.30 | 24,600 |
| 11 Jun 2024 | 65.05 | 65.24 | 64.75 | 65.24 | 64.94 | 30,200 |
| 10 Jun 2024 | 65.15 | 65.42 | 65.00 | 65.38 | 65.08 | 20,500 |
| 07 Jun 2024 | 65.26 | 65.52 | 65.26 | 65.26 | 64.96 | 24,200 |
| 06 Jun 2024 | 65.42 | 65.52 | 65.31 | 65.41 | 65.11 | 28,800 |
| 05 Jun 2024 | 65.38 | 65.52 | 65.07 | 65.49 | 65.19 | 26,000 |
| 04 Jun 2024 | 65.05 | 65.21 | 64.82 | 65.10 | 64.80 | 21,400 |
| 03 Jun 2024 | 65.74 | 65.74 | 64.88 | 65.29 | 64.99 | 20,900 |
| 31 May 2024 | 64.82 | 65.56 | 64.63 | 65.56 | 65.26 | 18,200 |
| 30 May 2024 | 64.39 | 64.73 | 64.39 | 64.65 | 64.35 | 16,500 |
| 29 May 2024 | 64.61 | 64.61 | 64.38 | 64.39 | 64.09 | 21,200 |
| 28 May 2024 | 65.45 | 65.45 | 64.85 | 65.06 | 64.76 | 27,300 |
| 24 May 2024 | 65.16 | 65.49 | 65.16 | 65.36 | 65.06 | 18,400 |
| 23 May 2024 | 65.99 | 65.99 | 64.90 | 64.96 | 64.66 | 27,000 |
| 22 May 2024 | 66.03 | 66.05 | 65.61 | 65.78 | 65.48 | 34,600 |
| 21 May 2024 | 65.99 | 66.13 | 65.95 | 66.12 | 65.81 | 18,000 |
| 20 May 2024 | 66.28 | 66.37 | 66.00 | 66.08 | 65.77 | 28,300 |
| 17 May 2024 | 66.15 | 66.26 | 66.07 | 66.26 | 65.95 | 43,900 |
| 16 May 2024 | 66.19 | 66.36 | 66.10 | 66.10 | 65.79 | 24,400 |
| 15 May 2024 | 65.97 | 66.20 | 65.86 | 66.20 | 65.89 | 20,300 |
| 14 May 2024 | 65.56 | 65.72 | 65.39 | 65.71 | 65.41 | 46,000 |
| 13 May 2024 | 65.62 | 65.72 | 65.37 | 65.41 | 65.11 | 33,000 |
| 10 May 2024 | 65.44 | 65.47 | 65.22 | 65.39 | 65.09 | 19,600 |
| 09 May 2024 | 64.78 | 65.25 | 64.72 | 65.24 | 64.94 | 26,200 |
| 08 May 2024 | 64.46 | 64.74 | 64.41 | 64.74 | 64.44 | 23,200 |
| 07 May 2024 | 64.69 | 64.86 | 64.63 | 64.66 | 64.36 | 10,200 |
| 06 May 2024 | 64.33 | 64.54 | 64.29 | 64.54 | 64.24 | 25,300 |
| 03 May 2024 | 64.13 | 64.14 | 63.76 | 64.02 | 63.72 | 37,400 |
| 02 May 2024 | 63.46 | 63.55 | 62.95 | 63.47 | 63.18 | 24,700 |
| 01 May 2024 | 63.04 | 63.78 | 62.92 | 62.96 | 62.67 | 21,900 |
| 30 Apr 2024 | 63.82 | 63.86 | 63.10 | 63.12 | 62.83 | 19,000 |
| 29 Apr 2024 | 64.04 | 64.18 | 63.94 | 64.10 | 63.80 | 20,300 |
| 26 Apr 2024 | 63.75 | 64.02 | 63.66 | 63.88 | 63.58 | 20,600 |
| 25 Apr 2024 | 63.51 | 63.77 | 63.13 | 63.66 | 63.37 | 18,600 |
| 24 Apr 2024 | 63.95 | 64.12 | 63.72 | 64.10 | 63.80 | 20,700 |
| 23 Apr 2024 | 63.63 | 64.15 | 63.63 | 64.06 | 63.76 | 23,500 |
| 22 Apr 2024 | 63.28 | 63.81 | 63.03 | 63.42 | 63.13 | 25,100 |
| 19 Apr 2024 | 62.82 | 63.13 | 62.77 | 62.98 | 62.69 | 23,100 |
| 18 Apr 2024 | 62.78 | 63.16 | 62.58 | 62.74 | 62.45 | 23,700 |
| 17 Apr 2024 | 63.13 | 63.13 | 62.49 | 62.66 | 62.37 | 27,000 |
| 16 Apr 2024 | 63.21 | 63.21 | 62.72 | 62.83 | 62.54 | 29,700 |
| 15 Apr 2024 | 64.27 | 64.31 | 63.00 | 63.21 | 62.92 | 39,100 |
| 12 Apr 2024 | 64.30 | 64.42 | 63.53 | 63.69 | 63.39 | 35,800 |
| 11 Apr 2024 | 64.72 | 64.88 | 64.10 | 64.64 | 64.34 | 21,100 |
| 10 Apr 2024 | 64.65 | 64.83 | 64.27 | 64.60 | 64.30 | 32,900 |
| 09 Apr 2024 | 65.58 | 65.58 | 64.95 | 65.44 | 65.14 | 16,500 |
| 08 Apr 2024 | 65.41 | 65.53 | 65.32 | 65.35 | 65.05 | 29,800 |
| 05 Apr 2024 | 64.96 | 65.46 | 64.86 | 65.29 | 64.99 | 23,400 |
| 04 Apr 2024 | 65.90 | 66.00 | 64.80 | 64.88 | 64.58 | 17,600 |
| 03 Apr 2024 | 65.38 | 65.64 | 65.37 | 65.51 | 65.21 | 32,800 |
| 02 Apr 2024 | 65.58 | 65.58 | 65.25 | 65.46 | 65.16 | 29,200 |
| 01 Apr 2024 | 66.32 | 66.32 | 65.88 | 65.98 | 65.67 | 28,900 |
| 28 Mar 2024 | 66.04 | 66.30 | 65.99 | 66.26 | 65.95 | 32,600 |
| 27 Mar 2024 | 65.33 | 65.94 | 65.33 | 65.93 | 65.62 | 29,000 |
| 26 Mar 2024 | 65.28 | 65.31 | 64.98 | 65.04 | 64.74 | 50,900 |
| 25 Mar 2024 | 65.17 | 65.29 | 65.10 | 65.10 | 64.80 | 27,500 |
| 22 Mar 2024 | 65.60 | 65.60 | 65.20 | 65.20 | 64.90 | 31,000 |
| 21 Mar 2024 | 65.48 | 65.68 | 65.43 | 65.53 | 65.23 | 25,300 |
| 20 Mar 2024 | 64.50 | 65.20 | 64.42 | 65.19 | 64.89 | 38,500 |
| 20 Mar 2024 | 0.271 Dividend | |||||
| 19 Mar 2024 | 64.43 | 64.77 | 64.38 | 64.77 | 64.20 | 50,600 |
| 18 Mar 2024 | 64.50 | 64.54 | 64.34 | 64.38 | 63.81 | 33,800 |
| 15 Mar 2024 | 64.13 | 64.34 | 64.03 | 64.14 | 63.58 | 36,500 |
| 14 Mar 2024 | 64.76 | 64.76 | 63.97 | 64.28 | 63.71 | 23,500 |
| 13 Mar 2024 | 64.65 | 64.84 | 64.53 | 64.62 | 64.05 | 37,100 |
| 12 Mar 2024 | 64.43 | 64.65 | 64.23 | 64.54 | 63.97 | 50,500 |
| 11 Mar 2024 | 64.11 | 64.29 | 63.87 | 64.24 | 63.67 | 18,600 |
| 08 Mar 2024 | 64.38 | 64.60 | 64.12 | 64.18 | 63.62 | 36,700 |
| 07 Mar 2024 | 64.13 | 64.38 | 64.13 | 64.28 | 63.71 | 17,900 |
| 06 Mar 2024 | 63.96 | 64.03 | 63.69 | 63.85 | 63.29 | 16,400 |
| 05 Mar 2024 | 63.69 | 63.84 | 63.31 | 63.50 | 62.94 | 90,600 |
| 04 Mar 2024 | 63.75 | 64.00 | 63.75 | 63.80 | 63.24 | 58,800 |
| 01 Mar 2024 | 63.58 | 63.84 | 63.41 | 63.82 | 63.26 | 31,500 |
| 29 Feb 2024 | 63.53 | 63.59 | 63.28 | 63.46 | 62.90 | 10,400 |
| 28 Feb 2024 | 63.23 | 63.35 | 63.12 | 63.19 | 62.63 | 24,500 |
| 27 Feb 2024 | 63.27 | 63.33 | 63.16 | 63.33 | 62.77 | 65,800 |
| 26 Feb 2024 | 63.44 | 63.47 | 63.11 | 63.12 | 62.56 | 28,000 |
| 23 Feb 2024 | 63.39 | 63.51 | 63.37 | 63.43 | 62.87 | 23,600 |
| 22 Feb 2024 | 62.99 | 63.30 | 62.86 | 63.26 | 62.70 | 20,700 |
| 21 Feb 2024 | 62.48 | 62.61 | 62.26 | 62.60 | 62.05 | 19,800 |
| 20 Feb 2024 | 62.44 | 62.57 | 62.31 | 62.45 | 61.90 | 26,000 |
| 16 Feb 2024 | 62.83 | 62.95 | 62.54 | 62.58 | 62.03 | 28,900 |
| 15 Feb 2024 | 62.36 | 62.90 | 62.36 | 62.88 | 62.33 | 15,400 |
| 14 Feb 2024 | 62.05 | 62.20 | 61.71 | 62.17 | 61.62 | 28,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.