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

71.47 +0.98 (+1.39%)
Official Closing Price Updated: 8:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 56.30 56.60 56.25 56.48 327,215 +0.50(+0.89%)
Jun 29, 2023 55.59 55.98 55.55 55.98 340,988 +0.33(+0.60%)
Jun 28, 2023 55.51 55.66 55.31 55.64 282,310 +0.01(+0.02%)
Jun 27, 2023 55.12 55.73 55.07 55.63 362,667 +0.54(+0.98%)
Jun 26, 2023 54.97 55.26 54.96 55.09 312,030 +0.10(+0.18%)
Jun 23, 2023 54.96 55.16 54.87 54.99 409,875 -0.36(-0.66%)
Jun 22, 2023 55.29 55.38 55.15 55.36 367,524 -0.04(-0.07%)
Jun 21, 2023 55.42 55.64 55.26 55.40 360,881 -0.20(-0.36%)
Jun 20, 2023 55.82 55.84 55.39 55.60 392,934 -0.49(-0.87%)
Jun 16, 2023 56.45 56.45 56.03 56.08 571,249 -0.13(-0.23%)
Jun 15, 2023 55.45 56.33 55.45 56.21 357,742 +2.70(+5.05%)
May 08, 2023 53.60 53.64 53.37 53.51 329,002 -0.04(-0.07%)
May 05, 2023 53.10 53.67 53.10 53.55 351,208 +0.99(+1.88%)
May 04, 2023 52.92 52.96 52.33 52.56 682,023 -0.57(-1.07%)
May 03, 2023 53.57 53.86 53.09 53.13 212,860 -0.39(-0.73%)
May 02, 2023 54.18 54.18 53.08 53.52 381,041 -0.79(-1.46%)
May 01, 2023 54.36 54.60 54.29 54.31 287,725 -0.07(-0.13%)
Apr 28, 2023 53.79 54.38 53.79 54.38 317,475 +0.50(+0.92%)
Apr 27, 2023 53.16 53.90 53.16 53.88 328,410 +1.01(+1.90%)
Apr 26, 2023 53.26 53.31 52.76 52.87 722,425 -0.45(-0.84%)
Apr 25, 2023 53.84 53.89 53.30 53.32 331,119 -0.79(-1.46%)
Apr 24, 2023 53.97 54.14 53.88 54.11 518,812 +0.12(+0.22%)
Apr 21, 2023 54.09 54.09 53.74 53.99 274,306 -0.03(-0.05%)
Apr 20, 2023 54.00 54.20 53.83 54.02 289,682 -0.38(-0.70%)
Apr 19, 2023 54.25 54.46 54.17 54.40 318,374 -0.10(-0.18%)
Apr 18, 2023 54.58 54.59 54.28 54.50 490,536 +0.06(+0.11%)
Apr 17, 2023 54.16 54.44 54.06 54.44 329,855 +0.23(+0.43%)
Apr 14, 2023 54.27 54.56 53.91 54.21 263,946 -0.03(-0.05%)
Apr 13, 2023 53.86 54.31 53.69 54.24 303,292 +0.47(+0.87%)
Apr 12, 2023 54.28 54.32 53.69 53.77 323,123 -0.24(-0.45%)
Apr 11, 2023 53.91 54.19 53.89 54.01 390,719 +0.23(+0.44%)
Apr 10, 2023 53.36 53.79 53.33 53.78 304,927 +0.20(+0.36%)
Apr 06, 2023 53.45 53.69 53.36 53.58 395,856 +0.05(+0.09%)
Apr 05, 2023 53.34 53.55 53.26 53.54 244,667 +0.05(+0.09%)
Apr 04, 2023 54.01 54.01 53.25 53.49 257,932 -0.48(-0.89%)
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.