Skip to main content

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

67.39 +0.23 (+0.34%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 46.93 47.37 46.35 46.36 650,228 -0.71(-1.51%)
Sep 29, 2022 47.52 47.52 46.69 47.07 1,396,190 -0.88(-1.84%)
Sep 28, 2022 47.14 48.15 46.96 47.95 1,370,551 +0.99(+2.11%)
Sep 27, 2022 47.52 47.74 46.64 46.96 1,538,313 -0.11(-0.23%)
Sep 26, 2022 47.45 47.83 46.87 47.07 1,472,381 -0.64(-1.34%)
Sep 23, 2022 48.10 48.10 47.09 47.71 4,294,715 -0.99(-2.03%)
Sep 22, 2022 49.12 49.17 48.64 48.70 1,532,202 -0.40(-0.81%)
Sep 21, 2022 50.25 50.50 49.08 49.10 275,482 -0.88(-1.75%)
Sep 20, 2022 50.22 50.22 49.59 49.98 962,278 -0.62(-1.22%)
Sep 19, 2022 49.75 50.59 49.71 50.59 582,218 +0.41(+0.81%)
Sep 16, 2022 50.15 50.25 49.73 50.19 525,436 -0.39(-0.76%)
Sep 15, 2022 50.79 51.13 50.46 50.57 302,498 -0.42(-0.83%)
Sep 14, 2022 51.08 51.20 50.57 51.00 299,359 +0.07(+0.13%)
Sep 13, 2022 52.02 52.15 50.75 50.93 481,995 -2.04(-3.85%)
Sep 12, 2022 52.78 53.18 52.73 52.97 268,018 +0.49(+0.94%)
Sep 09, 2022 52.09 52.57 52.04 52.48 377,697 +0.73(+1.42%)
Sep 08, 2022 51.14 51.74 50.96 51.74 406,333 +0.34(+0.66%)
Sep 07, 2022 50.48 51.47 50.43 51.41 339,431 +0.78(+1.54%)
Sep 06, 2022 51.06 51.11 50.39 50.62 647,154 -0.31(-0.61%)
Sep 02, 2022 51.81 52.00 50.70 50.93 344,018 -0.32(-0.62%)
Sep 01, 2022 50.95 51.28 50.56 51.25 697,601 +0.03(+0.06%)
Aug 31, 2022 51.72 51.84 51.20 51.22 381,966 -0.42(-0.80%)
Aug 30, 2022 52.35 52.35 51.41 51.64 565,290 -0.65(-1.24%)
Aug 29, 2022 52.14 52.68 52.02 52.28 751,868 -0.17(-0.33%)
Aug 26, 2022 53.98 54.07 52.44 52.46 419,426 -1.55(-2.88%)
Aug 25, 2022 53.43 54.01 53.36 54.01 288,655 +0.75(+1.41%)
Aug 24, 2022 53.09 53.39 52.98 53.26 997,312 +0.14(+0.27%)
Aug 23, 2022 53.13 53.51 53.07 53.11 310,885 +0.03(+0.05%)
Aug 22, 2022 53.53 53.53 52.98 53.09 338,180 -1.04(-1.93%)
Aug 19, 2022 54.40 54.46 53.99 54.13 406,798 -0.58(-1.06%)
Aug 18, 2022 54.51 54.75 54.40 54.71 337,008 +0.21(+0.39%)
Aug 17, 2022 54.44 54.80 54.21 54.49 1,348,645 -0.34(-0.62%)
Aug 16, 2022 54.46 55.05 54.46 54.83 307,851 +0.30(+0.55%)
Aug 15, 2022 54.07 54.56 53.97 54.53 876,648 +0.09(+0.16%)
Aug 12, 2022 53.85 54.47 53.78 54.45 280,875 +0.78(+1.46%)
Aug 11, 2022 53.67 54.07 53.59 53.66 509,173 +0.32(+0.60%)
Aug 10, 2022 53.10 53.37 53.01 53.35 252,145 +0.93(+1.77%)
Aug 09, 2022 52.44 52.55 52.25 52.42 383,119 +0.01(+0.02%)
Aug 08, 2022 52.55 52.85 52.34 52.41 390,686 +0.05(+0.09%)
Aug 05, 2022 51.81 52.38 51.74 52.36 294,970 +0.14(+0.26%)
Aug 04, 2022 52.52 52.55 52.20 52.23 295,744 -0.33(-0.62%)
Aug 03, 2022 52.30 52.73 52.19 52.55 280,876 +0.48(+0.93%)
Aug 02, 2022 52.39 52.66 52.00 52.07 361,104 -0.44(-0.85%)
Aug 01, 2022 52.28 52.67 52.14 52.52 384,002 -0.14(-0.27%)
Jul 29, 2022 52.09 52.72 52.04 52.66 358,382 +0.66(+1.26%)
Jul 28, 2022 51.63 52.05 51.10 52.00 397,575 +0.48(+0.94%)
Jul 27, 2022 50.84 51.70 50.73 51.52 433,421 +0.93(+1.83%)
Jul 26, 2022 50.83 50.93 50.49 50.59 280,740 -0.45(-0.89%)
Jul 25, 2022 50.86 51.12 50.71 51.05 301,143 +0.31(+0.61%)
Jul 22, 2022 51.08 51.23 50.44 50.74 343,794 -0.32(-0.62%)
Jul 21, 2022 50.66 51.06 50.21 51.06 435,484 +0.10(+0.19%)
Jul 20, 2022 50.78 51.05 50.51 50.96 399,042 +0.14(+0.29%)
Jul 19, 2022 49.99 50.88 49.99 50.82 398,631 +1.27(+2.57%)
Jul 18, 2022 50.21 50.31 49.37 49.54 742,567 -0.20(-0.41%)
Jul 15, 2022 49.35 49.77 49.12 49.74 294,950 +0.97(+1.98%)
Jul 14, 2022 48.29 48.82 48.01 48.78 3,484,727 -0.32(-0.65%)
Jul 13, 2022 48.81 49.41 48.65 49.10 982,131 -0.29(-0.59%)
Jul 12, 2022 49.45 49.88 49.18 49.39 397,614 -0.18(-0.37%)
Jul 11, 2022 49.66 49.84 49.49 49.57 1,346,702 -0.44(-0.89%)
Jul 08, 2022 50.03 50.26 49.74 50.01 323,232 -0.07(-0.13%)
Jul 07, 2022 49.73 50.19 49.73 50.08 340,422 +0.71(+1.45%)
Jul 06, 2022 49.29 49.65 48.86 49.37 381,978 -0.03(-0.06%)
Jul 05, 2022 49.01 49.40 48.36 49.40 421,601 -0.33(-0.66%)
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.