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

70.49 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 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 +0.67(+1.21%)
Jun 14, 2023 55.69 55.87 55.17 55.54 474,275 -0.09(-0.16%)
Jun 13, 2023 55.41 55.76 55.37 55.62 486,184 +0.39(+0.71%)
Jun 12, 2023 54.94 55.25 54.85 55.23 539,741 +0.32(+0.59%)
Jun 09, 2023 54.94 55.11 54.79 54.91 356,905 +0.02(+0.04%)
Jun 08, 2023 54.76 54.96 54.56 54.89 297,170 +0.12(+0.21%)
Jun 07, 2023 54.55 54.84 54.46 54.78 445,941 +0.30(+0.56%)
Jun 06, 2023 54.06 54.52 54.04 54.47 399,458 +0.33(+0.61%)
Jun 05, 2023 54.41 54.46 54.10 54.14 457,821 -0.20(-0.36%)
Jun 02, 2023 53.69 54.46 53.69 54.34 356,423 +0.97(+1.81%)
Jun 01, 2023 53.02 53.50 52.80 53.37 309,801 +0.46(+0.87%)
May 31, 2023 53.01 53.10 52.73 52.91 439,573 -0.36(-0.68%)
May 30, 2023 53.44 53.51 53.10 53.27 331,521 -0.05(-0.09%)
May 26, 2023 52.90 53.41 52.90 53.32 285,722 +0.55(+1.04%)
May 25, 2023 52.86 52.92 52.47 52.77 362,398 -0.10(-0.18%)
May 24, 2023 53.15 53.17 52.75 52.87 364,436 -0.46(-0.86%)
May 23, 2023 53.60 53.84 53.30 53.33 363,711 -0.42(-0.78%)
May 22, 2023 53.76 53.98 53.53 53.75 374,686 +0.00(+0.00%)
May 19, 2023 54.00 54.10 53.60 53.75 539,039 -0.15(-0.27%)
May 18, 2023 53.40 53.94 53.34 53.90 499,408 +0.37(+0.69%)
May 17, 2023 53.04 53.60 52.92 53.53 326,770 +0.76(+1.44%)
May 16, 2023 53.17 53.23 52.76 52.76 348,160 -0.56(-1.04%)
May 15, 2023 53.18 53.43 52.99 53.32 292,673 +0.20(+0.39%)
May 12, 2023 53.36 53.37 52.78 53.12 268,843 -0.06(-0.11%)
May 11, 2023 53.15 53.21 52.92 53.17 425,098 -0.19(-0.35%)
May 10, 2023 53.69 53.73 52.84 53.36 522,396 +0.04(+0.07%)
May 09, 2023 53.28 53.49 53.20 53.32 301,330 -0.19(-0.35%)
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.