Skip to main content

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

55.25 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Aug 10, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 10, 2022 55.00 55.28 54.90 55.25 243,455 +0.96(+1.77%)
Aug 09, 2022 54.31 54.43 54.11 54.29 369,915 +0.01(+0.02%)
Aug 08, 2022 54.43 54.74 54.21 54.28 377,222 +0.05(+0.09%)
Aug 05, 2022 53.66 54.25 53.59 54.23 284,804 +0.14(+0.26%)
Aug 04, 2022 54.39 54.43 54.06 54.09 285,552 -0.34(-0.62%)
Aug 03, 2022 54.17 54.61 54.05 54.43 271,196 +0.50(+0.93%)
Aug 02, 2022 54.26 54.54 53.86 53.93 348,659 -0.46(-0.85%)
Aug 01, 2022 54.15 54.55 54.00 54.39 370,768 -0.15(-0.28%)
Jul 29, 2022 53.95 54.60 53.90 54.54 346,031 +0.68(+1.26%)
Jul 28, 2022 53.47 53.91 52.92 53.86 383,873 +0.50(+0.94%)
Jul 27, 2022 52.65 53.55 52.54 53.36 418,484 +0.96(+1.83%)
Jul 26, 2022 52.64 52.75 52.30 52.40 271,065 -0.47(-0.89%)
Jul 25, 2022 52.68 52.94 52.52 52.87 290,765 +0.32(+0.61%)
Jul 22, 2022 52.90 53.06 52.24 52.55 331,946 -0.33(-0.62%)
Jul 21, 2022 52.47 52.88 52.00 52.88 420,476 +0.10(+0.19%)
Jul 20, 2022 52.59 52.87 52.31 52.78 385,290 +0.15(+0.29%)
Jul 19, 2022 51.77 52.70 51.77 52.63 384,893 +1.32(+2.57%)
Jul 18, 2022 52.00 52.11 51.13 51.31 716,975 -0.21(-0.41%)
Jul 15, 2022 51.11 51.55 50.87 51.52 284,785 +1.00(+1.98%)
Jul 14, 2022 50.01 50.56 49.72 50.52 3,364,627 -0.33(-0.65%)
Jul 13, 2022 50.55 51.17 50.38 50.85 948,283 -0.30(-0.59%)
Jul 12, 2022 51.21 51.66 50.94 51.15 383,911 -0.19(-0.37%)
Jul 11, 2022 51.43 51.62 51.26 51.34 1,300,289 -0.46(-0.89%)
Jul 08, 2022 51.82 52.05 51.52 51.80 312,092 -0.07(-0.13%)
Jul 07, 2022 51.51 51.98 51.50 51.87 328,690 +0.74(+1.45%)
Jul 06, 2022 51.05 51.42 50.60 51.13 368,814 -0.03(-0.06%)
Jul 05, 2022 50.76 51.16 50.09 51.16 407,071 -0.34(-0.66%)
Jul 01, 2022 50.86 51.56 50.39 51.50 442,662 +0.60(+1.18%)
Jun 30, 2022 50.75 51.32 50.39 50.90 819,336 -0.39(-0.76%)
Jun 29, 2022 51.72 51.75 51.10 51.29 676,730 -0.28(-0.54%)
Jun 28, 2022 52.58 52.98 51.54 51.57 583,129 -0.64(-1.23%)
Jun 27, 2022 52.30 52.47 51.99 52.21 1,083,059 +0.09(+0.17%)
Jun 24, 2022 51.11 52.12 51.07 52.12 525,406 +1.45(+2.86%)
Jun 23, 2022 50.76 50.84 50.02 50.67 982,807 +0.11(+0.22%)
Jun 22, 2022 50.09 51.06 50.07 50.56 2,069,436 -0.54(-1.06%)
Jun 21, 2022 50.80 51.31 50.67 51.10 1,570,141 +1.17(+2.34%)
Jun 17, 2022 50.18 50.55 49.49 49.93 12,331,602 -0.24(-0.48%)
Jun 16, 2022 50.78 50.83 49.80 50.17 2,136,600 -1.71(-3.30%)
Jun 15, 2022 51.86 52.47 51.09 51.88 787,169 +0.40(+0.78%)
Jun 14, 2022 51.93 52.22 51.06 51.48 871,831 -0.16(-0.31%)
Jun 13, 2022 52.44 52.59 51.44 51.64 5,970,781 -2.07(-3.85%)
Jun 10, 2022 54.29 54.29 53.65 53.71 3,117,063 -1.38(-2.50%)
Jun 09, 2022 56.04 56.26 55.09 55.09 335,291 -1.23(-2.18%)
Jun 08, 2022 56.76 56.90 56.21 56.32 461,206 -0.70(-1.23%)
Jun 07, 2022 55.99 57.05 55.97 57.02 339,630 +0.69(+1.22%)
Jun 06, 2022 56.56 56.80 56.27 56.33 424,986 +0.14(+0.25%)
Jun 03, 2022 56.32 56.49 56.05 56.19 294,803 -0.53(-0.93%)
Jun 02, 2022 56.07 56.75 55.60 56.72 519,186 +0.61(+1.09%)
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.