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

70.49 -0.09 (-0.13%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 48.66 48.75 48.50 48.50 316,651 -0.14(-0.29%)
Mar 30, 2021 48.41 48.75 48.34 48.64 355,484 +0.14(+0.29%)
Mar 29, 2021 48.45 48.69 48.20 48.50 271,087 -0.18(-0.37%)
Mar 26, 2021 48.22 48.75 48.03 48.68 283,591 +0.80(+1.67%)
Mar 25, 2021 46.92 47.98 46.70 47.88 431,304 +0.74(+1.57%)
Mar 24, 2021 47.50 47.93 47.14 47.14 360,833 -0.18(-0.39%)
Mar 23, 2021 47.84 48.03 47.22 47.33 519,956 -0.83(-1.73%)
Mar 22, 2021 48.15 48.32 47.97 48.16 293,855 -0.03(-0.06%)
Mar 19, 2021 48.25 48.49 47.76 48.19 384,100 -0.12(-0.25%)
Mar 18, 2021 48.71 49.13 48.19 48.31 509,876 -0.57(-1.17%)
Mar 17, 2021 48.51 48.91 48.32 48.88 301,798 +0.23(+0.48%)
Mar 16, 2021 48.93 48.93 48.53 48.64 336,166 -0.39(-0.80%)
Mar 15, 2021 49.05 49.08 48.61 49.04 580,599 +0.12(+0.25%)
Mar 12, 2021 48.59 48.93 48.59 48.91 561,016 +0.44(+0.91%)
Mar 11, 2021 48.43 48.80 48.29 48.48 408,373 +0.19(+0.39%)
Mar 10, 2021 48.04 48.53 47.86 48.29 497,207 +0.65(+1.37%)
Mar 09, 2021 47.74 48.06 47.44 47.63 441,991 +0.21(+0.45%)
Mar 08, 2021 47.11 47.94 47.01 47.42 602,292 +0.60(+1.28%)
Mar 05, 2021 46.30 46.96 45.53 46.82 745,739 +1.05(+2.29%)
Mar 04, 2021 46.27 46.54 45.11 45.77 347,396 -0.45(-0.97%)
Mar 03, 2021 46.27 46.78 46.22 46.22 724,975 -0.04(-0.08%)
Mar 02, 2021 46.52 46.64 46.26 46.26 299,709 -0.21(-0.44%)
Mar 01, 2021 46.08 46.73 46.08 46.47 583,872 +1.15(+2.54%)
Feb 26, 2021 45.80 46.00 45.09 45.32 297,568 -0.49(-1.06%)
Feb 25, 2021 46.96 47.02 45.70 45.80 1,335,322 -0.96(-2.06%)
Feb 24, 2021 45.81 46.83 45.81 46.76 438,011 +0.93(+2.04%)
Feb 23, 2021 45.62 45.99 45.06 45.83 588,123 +0.09(+0.20%)
Feb 22, 2021 45.38 46.01 45.38 45.74 342,096 +0.18(+0.39%)
Feb 19, 2021 45.39 45.66 45.30 45.56 341,529 +0.36(+0.81%)
Feb 18, 2021 45.26 45.35 45.02 45.19 346,585 -0.38(-0.84%)
Feb 17, 2021 45.34 45.61 45.22 45.58 347,662 +0.04(+0.08%)
Feb 16, 2021 45.59 45.68 45.42 45.54 447,358 +0.19(+0.41%)
Feb 12, 2021 44.96 45.39 44.96 45.35 278,422 +0.24(+0.54%)
Feb 11, 2021 45.27 45.33 44.76 45.11 336,350 -0.07(-0.17%)
Feb 10, 2021 45.29 45.36 44.85 45.18 345,391 +0.07(+0.17%)
Feb 09, 2021 45.08 45.23 44.94 45.11 300,906 -0.10(-0.23%)
Feb 08, 2021 44.86 45.21 44.86 45.21 313,144 +0.54(+1.21%)
Feb 05, 2021 44.71 44.83 44.58 44.67 377,897 +0.27(+0.61%)
Feb 04, 2021 44.04 44.45 44.03 44.40 859,951 +0.46(+1.04%)
Feb 03, 2021 43.71 44.08 43.64 43.94 280,472 +0.34(+0.77%)
Feb 02, 2021 43.70 44.04 43.51 43.60 314,013 +0.07(+0.15%)
Feb 01, 2021 43.75 43.79 43.16 43.54 716,556 +0.05(+0.11%)
Jan 29, 2021 44.36 44.36 43.19 43.49 347,733 -0.45(-1.02%)
Jan 28, 2021 44.17 45.03 43.84 43.94 819,437 -0.21(-0.49%)
Jan 27, 2021 44.50 44.77 43.92 44.16 479,024 -0.22(-0.48%)
Jan 26, 2021 44.44 44.52 44.09 44.37 281,723 +0.12(+0.27%)
Jan 25, 2021 44.18 44.63 43.75 44.25 310,968 +0.07(+0.15%)
Jan 22, 2021 43.91 44.30 43.83 44.18 268,047 -0.11(-0.25%)
Jan 21, 2021 44.44 44.49 44.25 44.30 376,623 -0.15(-0.34%)
Jan 20, 2021 44.34 44.53 44.26 44.45 429,154 +0.30(+0.68%)
Jan 19, 2021 44.17 44.28 44.01 44.15 430,365 +0.29(+0.66%)
Jan 15, 2021 44.05 44.08 43.57 43.86 370,730 -0.57(-1.28%)
Jan 14, 2021 44.21 44.69 44.21 44.43 378,305 +0.35(+0.78%)
Jan 13, 2021 44.08 44.26 43.93 44.08 497,380 -0.01(-0.02%)
Jan 12, 2021 43.81 44.17 43.78 44.09 412,214 +0.34(+0.77%)
Jan 11, 2021 43.26 43.86 43.26 43.75 356,823 +0.06(+0.13%)
Jan 08, 2021 43.83 43.85 43.28 43.70 565,080 +0.02(+0.04%)
Jan 07, 2021 43.53 43.88 43.53 43.68 348,162 +0.40(+0.93%)
Jan 06, 2021 42.38 43.58 42.38 43.28 421,658 +0.97(+2.30%)
Jan 05, 2021 41.75 42.52 41.75 42.30 378,788 +0.47(+1.12%)
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.