Skip to main content

Schwab Fundamental U.S. Large Co. ETF (NY: FNDX )

67.39 +0.23 (+0.34%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 26.39 26.41 26.22 26.36 215,805 -0.07(-0.26%)
Aug 30, 2016 26.48 26.52 26.37 26.43 222,344 -0.06(-0.22%)
Aug 29, 2016 26.34 26.52 26.34 26.48 262,003 +0.14(+0.55%)
Aug 26, 2016 26.43 26.58 26.24 26.34 252,710 -0.08(-0.32%)
Aug 25, 2016 26.39 26.49 26.37 26.43 460,842 -0.03(-0.13%)
Aug 24, 2016 26.55 26.58 26.42 26.46 219,312 -0.14(-0.51%)
Aug 23, 2016 26.58 26.66 26.58 26.59 286,976 +0.08(+0.29%)
Aug 22, 2016 26.49 26.54 26.43 26.52 251,481 -0.05(-0.19%)
Aug 19, 2016 26.54 26.59 26.48 26.57 252,959 -0.06(-0.22%)
Aug 18, 2016 26.52 26.63 26.52 26.63 288,003 +0.11(+0.41%)
Aug 17, 2016 26.44 26.54 26.35 26.52 266,649 +0.04(+0.16%)
Aug 16, 2016 26.54 26.56 26.48 26.48 281,741 -0.14(-0.51%)
Aug 15, 2016 26.54 26.65 26.54 26.61 166,115 +0.13(+0.48%)
Aug 12, 2016 26.47 26.54 26.46 26.48 197,553 -0.03(-0.13%)
Aug 11, 2016 26.44 26.54 26.43 26.52 205,275 +0.17(+0.64%)
Aug 10, 2016 26.43 26.45 26.31 26.35 249,494 -0.07(-0.26%)
Aug 09, 2016 26.47 26.50 26.39 26.42 253,842 -0.03(-0.10%)
Aug 08, 2016 26.44 26.48 26.43 26.44 213,995 +0.03(+0.13%)
Aug 05, 2016 26.28 26.43 26.28 26.41 276,240 +0.21(+0.81%)
Aug 04, 2016 26.20 26.27 26.15 26.20 206,008 -0.02(-0.06%)
Aug 03, 2016 26.04 26.21 26.04 26.21 184,540 +0.14(+0.55%)
Aug 02, 2016 26.18 26.23 25.93 26.07 310,605 -0.14(-0.52%)
Aug 01, 2016 26.32 26.32 26.17 26.21 435,731 -0.17(-0.64%)
Jul 29, 2016 26.22 26.40 26.18 26.37 445,075 +0.04(+0.16%)
Jul 28, 2016 26.27 26.36 26.20 26.33 219,357 +0.01(+0.03%)
Jul 27, 2016 26.47 26.47 26.24 26.32 225,368 -0.09(-0.35%)
Jul 26, 2016 26.33 26.44 26.30 26.42 180,727 +0.06(+0.22%)
Jul 25, 2016 26.44 26.44 26.29 26.36 163,208 -0.14(-0.51%)
Jul 22, 2016 26.37 26.49 26.36 26.49 140,160 +0.13(+0.48%)
Jul 21, 2016 26.42 26.50 26.31 26.37 656,440 -0.08(-0.32%)
Jul 20, 2016 26.40 26.49 26.33 26.45 314,650 +0.08(+0.32%)
Jul 19, 2016 26.36 26.39 26.31 26.37 232,342 -0.08(-0.29%)
Jul 18, 2016 26.39 26.46 26.34 26.44 238,027 +0.04(+0.16%)
Jul 15, 2016 26.49 26.54 26.33 26.40 172,545 -0.02(-0.06%)
Jul 14, 2016 26.43 26.50 26.37 26.42 290,069 +0.13(+0.48%)
Jul 13, 2016 26.32 26.35 26.22 26.29 154,580 +0.00(+0.00%)
Jul 12, 2016 26.17 26.34 26.15 26.29 259,231 +0.25(+0.98%)
Jul 11, 2016 26.03 26.11 26.00 26.04 251,929 +0.08(+0.33%)
Jul 08, 2016 25.71 25.98 25.54 25.95 152,304 +0.41(+1.62%)
Jul 07, 2016 25.62 25.75 25.44 25.54 226,107 -0.07(-0.29%)
Jul 06, 2016 25.38 25.61 25.27 25.61 185,901 +0.16(+0.63%)
Jul 05, 2016 25.56 25.56 25.37 25.45 172,048 -0.27(-1.05%)
Jul 01, 2016 25.64 25.72 25.72 25.72 239,595 +0.07(+0.26%)
Jun 30, 2016 25.33 25.66 25.26 25.66 231,670 +0.38(+1.51%)
Jun 29, 2016 25.00 25.32 25.00 25.27 878,744 +0.46(+1.84%)
Jun 28, 2016 24.66 24.83 24.60 24.82 372,212 +0.40(+1.63%)
Jun 27, 2016 24.70 24.70 24.32 24.42 571,422 -0.48(-1.91%)
Jun 24, 2016 25.00 25.33 24.85 24.90 731,869 -0.91(-3.52%)
Jun 23, 2016 25.67 25.80 25.63 25.80 202,183 +0.35(+1.36%)
Jun 22, 2016 25.53 25.62 25.45 25.46 302,814 -0.06(-0.23%)
Jun 21, 2016 25.49 25.58 25.41 25.52 152,113 +0.06(+0.23%)
Jun 20, 2016 25.52 25.63 25.44 25.46 220,091 +0.17(+0.67%)
Jun 17, 2016 25.28 25.32 25.18 25.29 115,344 +0.03(+0.13%)
Jun 16, 2016 25.07 25.29 24.92 25.26 155,250 +0.01(+0.03%)
Jun 15, 2016 25.24 25.35 25.24 25.25 127,267 +0.03(+0.10%)
Jun 14, 2016 25.22 25.29 25.09 25.22 172,671 -0.06(-0.23%)
Jun 13, 2016 25.37 25.51 25.28 25.28 240,835 -0.19(-0.76%)
Jun 10, 2016 25.55 25.59 25.41 25.48 112,894 -0.24(-0.95%)
Jun 09, 2016 25.64 25.75 25.62 25.72 124,811 -0.06(-0.23%)
Jun 08, 2016 25.71 25.82 25.71 25.78 161,171 +0.07(+0.26%)
Jun 07, 2016 25.61 25.78 25.61 25.71 296,395 +0.12(+0.46%)
Jun 06, 2016 25.49 25.63 25.49 25.60 135,836 +0.16(+0.63%)
Jun 03, 2016 25.39 25.48 25.30 25.43 145,148 -0.03(-0.13%)
Jun 02, 2016 25.33 25.47 25.29 25.47 155,074 +0.04(+0.17%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.