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

67.32 +0.16 (+0.24%)
Streaming Delayed Price Updated: 1:29 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 44.57 44.57 43.40 43.70 346,091 -0.45(-1.02%)
Jan 28, 2021 44.38 45.25 44.05 44.15 815,567 -0.22(-0.49%)
Jan 27, 2021 44.71 44.99 44.13 44.37 476,761 -0.22(-0.48%)
Jan 26, 2021 44.65 44.73 44.29 44.58 280,392 +0.12(+0.27%)
Jan 25, 2021 44.39 44.84 43.96 44.46 309,499 +0.07(+0.15%)
Jan 22, 2021 44.12 44.51 44.04 44.39 266,780 -0.11(-0.25%)
Jan 21, 2021 44.65 44.70 44.46 44.51 374,844 -0.15(-0.34%)
Jan 20, 2021 44.55 44.74 44.47 44.66 427,127 +0.30(+0.68%)
Jan 19, 2021 44.38 44.49 44.22 44.36 428,332 +0.29(+0.66%)
Jan 15, 2021 44.26 44.29 43.77 44.06 368,979 -0.57(-1.28%)
Jan 14, 2021 44.42 44.90 44.42 44.64 376,518 +0.35(+0.78%)
Jan 13, 2021 44.29 44.47 44.14 44.29 495,030 -0.01(-0.02%)
Jan 12, 2021 44.02 44.37 43.99 44.30 410,267 +0.34(+0.77%)
Jan 11, 2021 43.46 44.07 43.46 43.96 355,138 +0.06(+0.13%)
Jan 08, 2021 44.04 44.06 43.49 43.91 562,411 +0.02(+0.04%)
Jan 07, 2021 43.74 44.08 43.74 43.89 346,518 +0.40(+0.93%)
Jan 06, 2021 42.58 43.78 42.58 43.48 419,666 +0.98(+2.30%)
Jan 05, 2021 41.95 42.72 41.95 42.51 376,998 +0.47(+1.12%)
Jan 04, 2021 42.71 42.72 41.65 42.04 513,332 -0.51(-1.19%)
Dec 31, 2020 42.54 42.54 42.54 383,829 +0.21(+0.49%)
Dec 30, 2020 42.23 42.48 42.23 42.34 383,829 +0.19(+0.45%)
Dec 29, 2020 42.52 42.52 42.07 42.15 334,118 -0.17(-0.40%)
Dec 28, 2020 42.37 42.60 42.32 42.32 279,733 +0.23(+0.54%)
Dec 24, 2020 42.11 42.12 41.93 42.09 185,980 +0.05(+0.11%)
Dec 23, 2020 41.86 42.25 41.86 42.05 237,660 +0.35(+0.83%)
Dec 22, 2020 41.92 41.94 41.69 41.70 256,550 -0.22(-0.52%)
Dec 21, 2020 41.51 42.05 41.33 41.91 317,032 -0.15(-0.36%)
Dec 18, 2020 42.36 42.36 41.88 42.06 359,611 -0.26(-0.62%)
Dec 17, 2020 42.38 42.38 42.20 42.33 406,417 +0.20(+0.47%)
Dec 16, 2020 42.23 42.27 42.05 42.13 300,656 -0.08(-0.20%)
Dec 15, 2020 41.85 42.26 41.68 42.21 308,678 +0.66(+1.58%)
Dec 14, 2020 42.36 42.37 41.56 41.56 354,851 -0.41(-0.98%)
Dec 11, 2020 41.93 42.05 41.70 41.97 272,210 -0.22(-0.51%)
Dec 10, 2020 42.02 42.27 41.95 42.19 196,295 -0.01(-0.02%)
Dec 09, 2020 42.43 42.56 42.02 42.20 193,292 -0.09(-0.22%)
Dec 08, 2020 41.88 42.38 41.84 42.29 317,095 +0.20(+0.47%)
Dec 07, 2020 42.16 42.22 41.97 42.09 278,335 -0.24(-0.57%)
Dec 04, 2020 41.85 42.36 41.85 42.34 281,148 +0.61(+1.46%)
Dec 03, 2020 41.61 41.95 41.60 41.73 491,392 +0.11(+0.27%)
Dec 02, 2020 41.25 41.67 41.18 41.62 192,904 +0.29(+0.70%)
Dec 01, 2020 41.36 41.72 41.32 41.33 684,292 +0.45(+1.10%)
Nov 30, 2020 41.21 41.27 40.77 40.88 280,727 -0.46(-1.11%)
Nov 27, 2020 41.41 41.49 41.26 41.34 296,881 -0.01(-0.02%)
Nov 25, 2020 41.48 41.48 41.19 41.35 526,552 -0.26(-0.63%)
Nov 24, 2020 41.10 41.65 41.07 41.61 344,931 +0.96(+2.37%)
Nov 23, 2020 40.26 40.75 40.26 40.65 345,720 +0.64(+1.61%)
Nov 20, 2020 40.19 40.31 40.00 40.00 331,342 -0.25(-0.63%)
Nov 19, 2020 39.97 40.29 39.82 40.25 268,634 +0.16(+0.40%)
Nov 18, 2020 40.65 40.82 40.09 40.09 304,462 -0.44(-1.08%)
Nov 17, 2020 40.33 40.69 40.11 40.53 354,827 -0.18(-0.44%)
Nov 16, 2020 40.49 40.73 40.28 40.71 352,281 +0.84(+2.11%)
Nov 13, 2020 39.32 39.98 39.32 39.87 220,252 +0.78(+2.01%)
Nov 12, 2020 39.38 39.47 38.85 39.09 351,255 -0.53(-1.34%)
Nov 11, 2020 39.87 39.87 39.46 39.62 395,502 -0.05(-0.12%)
Nov 10, 2020 39.33 39.74 39.26 39.66 388,305 +0.44(+1.12%)
Nov 09, 2020 39.58 40.28 39.22 39.23 363,386 +1.38(+3.65%)
Nov 06, 2020 37.95 38.05 37.75 37.84 216,079 -0.09(-0.25%)
Nov 05, 2020 37.63 38.15 37.63 37.94 281,608 +0.79(+2.14%)
Nov 04, 2020 37.13 37.76 36.85 37.14 338,942 +0.18(+0.48%)
Nov 03, 2020 36.76 37.19 36.75 36.96 313,514 +0.62(+1.70%)
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.