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, 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%)
Jul 01, 2022 49.11 49.78 48.65 49.73 458,462 +0.58(+1.18%)
Jun 30, 2022 49.00 49.55 48.65 49.15 848,582 -0.38(-0.76%)
Jun 29, 2022 49.94 49.97 49.34 49.52 700,885 -0.27(-0.54%)
Jun 28, 2022 50.77 51.15 49.76 49.79 603,943 -0.62(-1.23%)
Jun 27, 2022 50.50 50.66 50.20 50.41 1,121,718 +0.09(+0.17%)
Jun 24, 2022 49.35 50.32 49.31 50.32 544,160 +1.40(+2.86%)
Jun 23, 2022 49.01 49.09 48.30 48.92 1,017,888 +0.11(+0.22%)
Jun 22, 2022 48.36 49.30 48.34 48.82 2,143,304 -0.24(-0.48%)
Jun 21, 2022 48.77 49.25 48.64 49.06 1,635,594 +1.12(+2.34%)
Jun 17, 2022 48.17 48.53 47.51 47.93 12,845,661 -0.23(-0.48%)
Jun 16, 2022 48.75 48.80 47.81 48.16 2,225,667 -1.64(-3.30%)
Jun 15, 2022 49.78 50.37 49.05 49.80 819,983 +0.38(+0.78%)
Jun 14, 2022 49.85 50.13 49.02 49.42 908,174 -0.15(-0.31%)
Jun 13, 2022 50.34 50.49 49.38 49.57 6,219,680 -1.99(-3.85%)
Jun 10, 2022 52.12 52.12 51.50 51.56 3,247,001 -1.32(-2.51%)
Jun 09, 2022 53.80 54.01 52.89 52.89 349,268 -1.18(-2.18%)
Jun 08, 2022 54.49 54.62 53.96 54.07 480,431 -0.67(-1.23%)
Jun 07, 2022 53.75 54.77 53.73 54.74 353,787 +0.66(+1.22%)
Jun 06, 2022 54.30 54.52 54.01 54.08 442,702 +0.13(+0.25%)
Jun 03, 2022 54.07 54.23 53.81 53.94 307,092 -0.51(-0.93%)
Jun 02, 2022 53.83 54.48 53.38 54.45 540,828 +0.59(+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.