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

71.21 +0.72 (+1.02%)
Streaming Delayed Price Updated: 9:56 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 53.11 53.64 53.11 53.61 557,226 +0.66(+1.25%)
Mar 30, 2023 53.03 53.08 52.70 52.95 446,064 +0.28(+0.54%)
Mar 29, 2023 52.40 52.71 52.34 52.67 3,836,221 +0.73(+1.41%)
Mar 28, 2023 51.86 52.09 51.73 51.93 268,492 -0.01(-0.02%)
Mar 27, 2023 51.98 52.16 51.73 51.94 595,406 +0.36(+0.70%)
Mar 24, 2023 51.02 51.58 50.68 51.58 528,984 +0.34(+0.67%)
Mar 23, 2023 51.63 52.09 50.90 51.24 352,296 -0.08(-0.15%)
Mar 22, 2023 52.31 52.61 51.32 51.32 367,818 -1.00(-1.91%)
Mar 21, 2023 52.18 52.39 52.04 52.32 350,093 +0.71(+1.37%)
Mar 20, 2023 51.18 51.75 51.18 51.61 352,818 +0.55(+1.08%)
Mar 17, 2023 51.68 51.68 50.86 51.05 218,945 -0.75(-1.44%)
Mar 16, 2023 50.74 51.90 50.61 51.80 476,749 +0.66(+1.29%)
Mar 15, 2023 50.95 51.14 50.42 51.14 581,136 -0.60(-1.16%)
Mar 14, 2023 51.82 52.14 51.20 51.74 426,116 +0.65(+1.27%)
Mar 13, 2023 50.96 51.76 50.65 51.09 1,111,115 -0.51(-0.98%)
Mar 10, 2023 52.16 52.50 51.33 51.60 589,388 -0.68(-1.30%)
Mar 09, 2023 53.43 53.60 52.17 52.28 327,184 -1.05(-1.97%)
Mar 08, 2023 53.35 53.52 53.05 53.33 316,154 -0.06(-0.11%)
Mar 07, 2023 54.23 54.23 53.27 53.39 421,593 -0.85(-1.58%)
Mar 06, 2023 54.36 54.57 54.16 54.24 273,286 -0.06(-0.11%)
Mar 03, 2023 53.80 54.34 53.66 54.30 356,348 +0.71(+1.32%)
Mar 02, 2023 53.04 53.69 52.94 53.59 293,064 +0.33(+0.62%)
Mar 01, 2023 53.23 53.44 53.07 53.26 410,372 -0.04(-0.07%)
Feb 28, 2023 53.52 53.66 53.30 53.30 277,048 -0.25(-0.47%)
Feb 27, 2023 53.86 54.05 53.42 53.55 330,369 +0.11(+0.20%)
Feb 24, 2023 53.28 53.54 53.05 53.44 404,572 -0.37(-0.69%)
Feb 23, 2023 53.95 54.09 53.30 53.81 312,298 +0.12(+0.22%)
Feb 22, 2023 53.81 54.02 53.51 53.70 373,850 -0.12(-0.22%)
Feb 21, 2023 54.34 54.47 53.73 53.81 405,955 -1.08(-1.96%)
Feb 17, 2023 54.76 54.92 54.47 54.89 288,297 -0.08(-0.14%)
Feb 16, 2023 54.97 55.47 54.88 54.97 260,992 -0.53(-0.96%)
Feb 15, 2023 55.06 55.51 54.97 55.50 328,202 +0.12(+0.21%)
Feb 14, 2023 55.35 55.71 54.93 55.39 273,762 -0.11(-0.19%)
Feb 13, 2023 54.90 55.50 54.88 55.49 391,832 +0.62(+1.13%)
Feb 10, 2023 54.45 54.94 54.41 54.87 277,772 +0.37(+0.68%)
Feb 09, 2023 55.41 55.48 54.41 54.50 315,993 -0.57(-1.04%)
Feb 08, 2023 55.32 55.45 54.99 55.08 258,622 -0.54(-0.98%)
Feb 07, 2023 54.93 55.76 54.74 55.62 259,193 +0.51(+0.93%)
Feb 06, 2023 55.09 55.19 54.79 55.10 327,005 -0.32(-0.58%)
Feb 03, 2023 55.44 55.86 55.27 55.43 756,274 -0.48(-0.85%)
Feb 02, 2023 55.74 56.05 55.41 55.90 358,042 +0.53(+0.97%)
Feb 01, 2023 54.78 55.78 54.45 55.37 497,282 +0.31(+0.56%)
Jan 31, 2023 54.36 55.06 54.26 55.06 626,396 +0.82(+1.50%)
Jan 30, 2023 54.44 54.76 54.22 54.24 336,363 -0.54(-0.99%)
Jan 27, 2023 54.64 55.04 54.59 54.78 267,706 -0.01(-0.02%)
Jan 26, 2023 54.57 54.82 54.25 54.79 286,489 +0.46(+0.84%)
Jan 25, 2023 53.75 54.37 53.58 54.34 361,770 +0.18(+0.34%)
Jan 24, 2023 53.98 54.28 53.62 54.15 323,644 -0.02(-0.04%)
Jan 23, 2023 53.71 54.45 53.66 54.17 400,179 +0.53(+1.00%)
Jan 20, 2023 52.96 53.65 52.71 53.64 334,345 +0.83(+1.56%)
Jan 19, 2023 52.84 53.08 52.57 52.81 342,322 -0.38(-0.71%)
Jan 18, 2023 54.20 54.28 53.15 53.19 412,077 -0.87(-1.62%)
Jan 17, 2023 54.26 54.43 54.03 54.07 347,954 -0.27(-0.50%)
Jan 13, 2023 53.70 54.41 53.70 54.34 310,060 +0.18(+0.34%)
Jan 12, 2023 54.09 54.37 53.71 54.15 348,861 +0.22(+0.41%)
Jan 11, 2023 53.58 53.97 53.47 53.93 309,588 +0.49(+0.91%)
Jan 10, 2023 53.04 53.44 52.83 53.44 363,528 +0.43(+0.81%)
Jan 09, 2023 53.43 53.78 53.02 53.02 360,976 -0.22(-0.42%)
Jan 06, 2023 52.50 53.39 52.33 53.24 257,090 +1.14(+2.18%)
Jan 05, 2023 52.16 52.31 51.89 52.10 323,366 -0.32(-0.61%)
Jan 04, 2023 52.12 52.68 51.98 52.42 348,429 +0.56(+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.