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 (%)
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%)
Jun 01, 2022 54.51 54.54 53.42 53.86 487,611 -0.38(-0.71%)
May 31, 2022 54.39 54.69 54.04 54.25 558,261 -0.37(-0.69%)
May 27, 2022 53.78 54.62 53.78 54.62 464,477 +1.00(+1.86%)
May 26, 2022 52.97 53.81 52.97 53.62 732,247 +0.90(+1.71%)
May 25, 2022 52.03 52.90 52.03 52.72 661,593 +0.54(+1.03%)
May 24, 2022 51.82 52.30 51.21 52.18 555,199 -0.05(-0.09%)
May 23, 2022 51.70 52.41 51.57 52.23 669,172 +0.96(+1.87%)
May 20, 2022 51.65 51.73 50.18 51.27 456,523 -0.02(-0.04%)
May 19, 2022 51.16 51.80 50.88 51.29 810,692 -0.39(-0.76%)
May 18, 2022 53.16 53.16 51.46 51.69 434,508 -1.96(-3.65%)
May 17, 2022 53.36 53.64 53.04 53.64 367,642 +1.00(+1.90%)
May 16, 2022 52.46 53.05 52.25 52.65 519,457 +0.12(+0.22%)
May 13, 2022 52.08 52.74 52.03 52.53 518,291 +1.02(+1.98%)
May 12, 2022 51.28 51.84 50.71 51.51 1,922,312 -0.10(-0.19%)
May 11, 2022 52.17 52.97 51.50 51.61 777,177 -0.50(-0.96%)
May 10, 2022 52.80 52.99 51.54 52.11 649,397 -0.07(-0.13%)
May 09, 2022 52.96 53.11 51.97 52.17 1,014,248 -1.56(-2.89%)
May 06, 2022 53.59 53.91 52.95 53.73 544,252 -0.05(-0.09%)
May 05, 2022 54.87 54.87 53.27 53.78 1,211,414 -1.50(-2.71%)
May 04, 2022 53.82 55.35 53.63 55.28 572,956 +1.60(+2.99%)
May 03, 2022 53.23 53.98 53.19 53.67 833,685 +0.51(+0.96%)
May 02, 2022 52.97 53.39 52.15 53.16 1,316,057 +0.17(+0.33%)
Apr 29, 2022 54.40 54.50 52.86 52.99 5,099,994 -1.64(-3.00%)
Apr 28, 2022 54.07 54.86 53.48 54.63 8,586,269 +1.06(+1.97%)
Apr 27, 2022 53.62 54.17 53.24 53.58 11,276,249 +0.04(+0.07%)
Apr 26, 2022 54.38 54.58 53.54 53.54 10,620,852 -1.14(-2.09%)
Apr 25, 2022 54.23 54.75 53.35 54.68 896,716 +0.06(+0.11%)
Apr 22, 2022 55.94 55.94 54.58 54.62 572,683 -1.56(-2.77%)
Apr 21, 2022 57.26 57.39 56.09 56.18 884,025 -0.74(-1.30%)
Apr 20, 2022 56.81 57.14 56.74 56.92 577,047 +0.37(+0.66%)
Apr 19, 2022 55.85 56.65 55.85 56.54 432,293 +0.67(+1.20%)
Apr 18, 2022 55.68 56.07 55.62 55.87 433,502 +0.11(+0.19%)
Apr 14, 2022 56.01 56.31 55.73 55.77 360,958 -0.32(-0.56%)
Apr 13, 2022 55.56 56.13 55.53 56.08 573,786 +0.53(+0.95%)
Apr 12, 2022 55.98 56.27 55.37 55.55 1,819,604 -0.06(-0.10%)
Apr 11, 2022 55.96 56.23 55.56 55.61 491,591 -0.58(-1.02%)
Apr 08, 2022 55.91 56.46 55.84 56.19 329,192 +0.27(+0.48%)
Apr 07, 2022 55.62 56.14 55.25 55.92 549,652 +0.23(+0.41%)
Apr 06, 2022 55.49 55.88 55.36 55.69 1,369,809 -0.13(-0.24%)
Apr 05, 2022 56.25 56.58 55.69 55.82 836,601 -0.55(-0.97%)
Apr 04, 2022 56.32 56.39 55.92 56.37 7,000,116 +0.12(+0.22%)
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.