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

67.40 +0.24 (+0.36%)
Streaming Delayed Price Updated: 2:14 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 24.24 24.35 24.04 24.04 325,894 -0.33(-1.36%)
Jan 29, 2015 24.27 24.41 24.01 24.38 50,326 +0.20(+0.82%)
Jan 28, 2015 24.72 24.72 24.18 24.18 36,065 -0.40(-1.62%)
Jan 27, 2015 24.63 24.71 24.45 24.57 52,406 -0.23(-0.93%)
Jan 26, 2015 24.79 24.84 24.68 24.81 57,777 +0.05(+0.22%)
Jan 23, 2015 24.92 24.92 24.75 24.75 33,461 -0.20(-0.82%)
Jan 22, 2015 24.75 24.96 24.57 24.96 236,378 +0.38(+1.53%)
Jan 21, 2015 24.45 24.62 24.43 24.58 66,010 +0.14(+0.57%)
Jan 20, 2015 24.53 24.53 24.26 24.44 53,344 -0.02(-0.10%)
Jan 16, 2015 24.08 24.47 23.91 24.47 91,623 +0.33(+1.37%)
Jan 15, 2015 24.42 24.42 24.10 24.14 253,128 -0.17(-0.71%)
Jan 14, 2015 24.21 24.33 24.01 24.31 1,259,581 -0.15(-0.61%)
Jan 13, 2015 24.75 24.85 24.32 24.46 47,489 -0.09(-0.37%)
Jan 12, 2015 24.78 24.80 24.49 24.55 75,822 -0.21(-0.84%)
Jan 09, 2015 25.04 25.04 24.67 24.76 53,370 -0.21(-0.83%)
Jan 08, 2015 24.78 24.97 24.73 24.96 88,267 +0.46(+1.86%)
Jan 07, 2015 24.45 24.54 24.38 24.51 141,158 +0.22(+0.92%)
Jan 06, 2015 24.49 24.52 24.14 24.28 344,403 -0.12(-0.51%)
Jan 05, 2015 24.78 24.78 24.38 24.41 40,851 -0.53(-2.11%)
Jan 02, 2015 25.04 25.04 24.76 24.93 38,833 -0.00(-0.00%)
Dec 31, 2014 25.22 24.94 24.94 24.94 25,000 -0.26(-1.02%)
Dec 30, 2014 25.24 25.24 25.16 25.19 47,996 -0.07(-0.28%)
Dec 29, 2014 25.23 25.31 25.21 25.26 30,641 +0.02(+0.08%)
Dec 26, 2014 25.28 25.29 25.24 25.24 21,399 -0.01(-0.04%)
Dec 24, 2014 25.26 25.25 25.25 25.25 24,276 +0.05(+0.21%)
Dec 23, 2014 25.20 25.26 25.15 25.20 58,178 +0.14(+0.54%)
Dec 22, 2014 24.99 25.09 24.95 25.06 70,221 -0.04(-0.18%)
Dec 19, 2014 25.11 25.17 24.96 25.11 82,241 +0.18(+0.71%)
Dec 18, 2014 24.78 24.93 24.57 24.93 49,941 +0.53(+2.17%)
Dec 17, 2014 24.14 24.40 23.99 24.40 31,130 +0.43(+1.80%)
Dec 16, 2014 23.97 24.42 23.95 23.97 60,102 -0.07(-0.29%)
Dec 15, 2014 24.32 24.35 23.97 24.04 71,609 -0.15(-0.64%)
Dec 12, 2014 24.43 24.47 24.18 24.19 52,738 -0.35(-1.42%)
Dec 11, 2014 24.55 24.81 24.54 24.54 46,426 +0.12(+0.47%)
Dec 10, 2014 24.75 24.75 24.43 24.43 244,288 -0.44(-1.78%)
Dec 09, 2014 24.66 24.87 24.43 24.87 66,664 -0.03(-0.12%)
Dec 08, 2014 25.07 25.08 24.82 24.90 59,861 -0.16(-0.64%)
Dec 05, 2014 25.12 25.14 25.06 25.06 65,280 -0.01(-0.06%)
Dec 04, 2014 25.06 25.12 24.97 25.07 38,267 -0.06(-0.23%)
Dec 03, 2014 25.04 25.17 25.04 25.13 77,563 +0.12(+0.47%)
Dec 02, 2014 24.88 25.05 24.88 25.01 151,648 +0.13(+0.53%)
Dec 01, 2014 24.92 24.92 24.80 24.88 355,967 -0.07(-0.27%)
Nov 28, 2014 25.05 25.05 24.95 24.95 6,402 -0.15(-0.59%)
Nov 26, 2014 25.10 25.10 25.10 25.10 25,846 +0.02(+0.10%)
Nov 25, 2014 25.15 25.15 25.00 25.07 66,341 -0.02(-0.10%)
Nov 24, 2014 25.13 25.13 25.03 25.09 90,301 +0.05(+0.20%)
Nov 21, 2014 25.11 25.15 25.00 25.05 33,282 +0.16(+0.63%)
Nov 20, 2014 24.80 24.91 24.78 24.89 72,968 +0.03(+0.13%)
Nov 19, 2014 24.85 24.87 24.75 24.86 56,469 +0.01(+0.04%)
Nov 18, 2014 24.78 24.91 24.78 24.85 35,554 +0.11(+0.43%)
Nov 17, 2014 24.67 24.78 24.64 24.74 31,174 +0.07(+0.27%)
Nov 14, 2014 24.71 24.76 24.66 24.67 315,996 +0.03(+0.13%)
Nov 13, 2014 24.72 24.74 24.59 24.64 33,318 -0.05(-0.21%)
Nov 12, 2014 24.60 24.71 24.60 24.69 54,524 +0.03(+0.11%)
Nov 11, 2014 24.73 24.73 24.65 24.67 32,534 +0.00(+0.00%)
Nov 10, 2014 24.67 24.71 24.63 24.67 27,770 +0.05(+0.22%)
Nov 07, 2014 24.62 24.68 24.55 24.61 73,870 +0.04(+0.18%)
Nov 06, 2014 24.52 24.58 24.41 24.57 44,061 +0.08(+0.34%)
Nov 05, 2014 24.50 24.51 24.38 24.48 21,553 +0.16(+0.65%)
Nov 04, 2014 24.37 24.37 24.24 24.32 79,238 -0.07(-0.27%)
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.