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 (%)
Feb 28, 2022 53.93 54.63 53.80 54.47 2,171,128 -0.28(-0.51%)
Feb 25, 2022 53.53 54.80 53.87 54.74 2,028,552 +1.43(+2.69%)
Feb 24, 2022 52.12 53.38 51.91 53.31 2,530,659 +0.06(+0.11%)
Feb 23, 2022 54.23 54.36 53.17 53.25 518,881 -0.71(-1.31%)
Feb 22, 2022 54.43 54.63 53.53 53.96 560,398 -0.59(-1.09%)
Feb 18, 2022 54.55 0 -0.27(-0.49%)
Feb 17, 2022 55.34 55.35 54.69 54.82 370,697 -0.87(-1.56%)
Feb 16, 2022 55.39 55.80 55.25 55.69 468,167 +0.13(+0.24%)
Feb 15, 2022 55.27 55.57 55.19 55.56 475,787 +0.73(+1.33%)
Feb 14, 2022 55.20 55.23 54.48 54.83 647,510 -0.45(-0.81%)
Feb 11, 2022 55.87 56.21 55.06 55.28 628,303 -0.54(-0.96%)
Feb 10, 2022 56.12 56.81 55.60 55.81 537,404 -0.83(-1.47%)
Feb 09, 2022 56.40 56.69 56.40 56.65 578,255 +0.62(+1.11%)
Feb 08, 2022 55.59 56.11 55.47 56.02 767,078 +0.46(+0.83%)
Feb 07, 2022 55.59 55.94 55.38 55.57 566,260 +0.06(+0.10%)
Feb 04, 2022 55.38 55.90 54.98 55.51 544,775 +0.01(+0.02%)
Feb 03, 2022 55.89 56.10 55.44 55.50 756,477 -0.74(-1.31%)
Feb 02, 2022 55.85 56.31 55.64 56.23 446,749 +0.42(+0.75%)
Feb 01, 2022 55.30 55.82 55.02 55.81 517,869 +0.56(+1.02%)
Jan 31, 2022 54.45 55.27 55.25 563,896 +0.61(+1.12%)
Jan 28, 2022 53.75 54.65 53.27 54.64 639,502 +0.84(+1.56%)
Jan 27, 2022 54.43 54.92 53.51 53.80 519,940 -0.14(-0.27%)
Jan 26, 2022 54.75 55.05 53.44 53.94 731,581 -0.32(-0.58%)
Jan 25, 2022 53.72 54.58 52.92 54.26 1,099,761 -0.16(-0.30%)
Jan 24, 2022 53.43 54.48 52.41 54.42 1,686,965 +0.27(+0.49%)
Jan 21, 2022 54.91 55.16 54.06 54.15 1,008,713 -0.84(-1.53%)
Jan 20, 2022 55.70 56.31 54.93 54.99 1,871,599 -0.64(-1.15%)
Jan 19, 2022 56.44 56.48 55.59 55.63 8,693,598 -0.66(-1.17%)
Jan 18, 2022 56.74 56.74 56.07 56.29 888,284 -0.85(-1.49%)
Jan 14, 2022 57.14 0 +0.04(+0.07%)
Jan 13, 2022 57.32 57.65 56.94 57.10 549,248 -0.17(-0.30%)
Jan 12, 2022 57.37 57.47 56.98 57.28 1,721,830 +0.07(+0.12%)
Jan 11, 2022 56.77 57.21 56.37 57.21 8,245,628 +0.50(+0.88%)
Jan 10, 2022 56.67 56.72 56.00 56.71 1,459,758 -0.11(-0.20%)
Jan 07, 2022 56.67 56.99 56.60 56.83 494,620 +0.15(+0.27%)
Jan 06, 2022 56.64 56.93 56.44 56.67 547,582 +0.11(+0.19%)
Jan 05, 2022 57.25 57.56 56.54 56.57 441,062 -0.55(-0.97%)
Jan 04, 2022 56.80 57.25 56.76 57.12 425,745 +0.61(+1.08%)
Jan 03, 2022 56.20 56.51 56.07 56.51 408,118 +0.47(+0.84%)
Dec 31, 2021 56.01 56.24 55.97 56.04 226,957 +0.00(+0.00%)
Dec 30, 2021 56.25 56.45 56.00 56.04 604,359 -0.12(-0.21%)
Dec 29, 2021 56.05 56.28 56.05 56.16 305,581 +0.07(+0.12%)
Dec 28, 2021 55.98 56.28 55.96 56.09 377,503 +0.12(+0.22%)
Dec 27, 2021 55.38 55.99 55.34 55.97 412,250 +0.63(+1.14%)
Dec 23, 2021 55.25 55.49 55.17 55.34 283,401 +0.32(+0.57%)
Dec 22, 2021 54.59 55.02 54.48 55.02 569,956 +0.39(+0.72%)
Dec 21, 2021 54.09 54.64 54.09 54.63 357,209 +0.91(+1.69%)
Dec 20, 2021 53.70 53.75 53.19 53.72 536,503 -0.60(-1.11%)
Dec 17, 2021 54.68 54.85 54.13 54.32 651,579 -0.69(-1.25%)
Dec 16, 2021 55.22 55.55 54.88 55.01 542,207 +0.06(+0.10%)
Dec 15, 2021 54.47 55.01 54.12 54.95 360,148 +0.50(+0.91%)
Dec 14, 2021 54.25 54.81 54.22 54.46 432,904 -0.10(-0.18%)
Dec 13, 2021 54.99 55.07 54.52 54.55 303,170 -0.61(-1.11%)
Dec 10, 2021 54.95 55.17 54.64 55.16 275,440 +0.50(+0.91%)
Dec 09, 2021 54.63 54.86 54.57 54.67 466,057 -0.16(-0.30%)
Dec 08, 2021 54.95 54.95 54.65 54.83 1,376,281 -0.00(-0.01%)
Dec 07, 2021 54.59 55.03 54.50 54.83 9,765,704 +0.84(+1.55%)
Dec 06, 2021 53.69 54.33 53.58 54.00 375,570 +0.81(+1.52%)
Dec 03, 2021 53.65 53.80 52.76 53.19 372,138 -0.23(-0.43%)
Dec 02, 2021 52.54 53.64 52.39 53.42 367,539 +1.04(+1.98%)
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.