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

67.39 +0.23 (+0.34%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 37.86 37.89 37.62 37.62 267,825 -0.27(-0.71%)
Aug 28, 2020 37.74 37.91 37.61 37.89 298,848 +0.28(+0.74%)
Aug 27, 2020 37.51 37.76 37.46 37.61 373,203 +0.19(+0.50%)
Aug 26, 2020 37.41 37.49 37.27 37.42 276,077 +0.02(+0.05%)
Aug 25, 2020 37.54 37.57 37.23 37.41 248,340 -0.06(-0.15%)
Aug 24, 2020 37.15 37.46 37.08 37.46 281,905 +0.59(+1.61%)
Aug 21, 2020 36.70 36.90 36.70 36.87 296,690 +0.11(+0.30%)
Aug 20, 2020 36.66 36.83 36.61 36.76 506,492 -0.13(-0.35%)
Aug 19, 2020 37.05 37.17 36.83 36.89 299,609 -0.13(-0.35%)
Aug 18, 2020 37.12 37.17 36.92 37.02 229,961 -0.12(-0.32%)
Aug 17, 2020 37.25 37.26 37.10 37.14 235,985 -0.03(-0.07%)
Aug 14, 2020 36.94 37.26 36.94 37.16 269,277 +0.11(+0.30%)
Aug 13, 2020 37.12 37.23 36.95 37.05 431,181 -0.21(-0.57%)
Aug 12, 2020 37.24 37.34 37.13 37.27 339,879 +0.34(+0.93%)
Aug 11, 2020 37.35 37.53 36.87 36.92 284,030 -0.11(-0.30%)
Aug 10, 2020 36.68 37.05 36.68 37.03 362,417 +0.43(+1.16%)
Aug 07, 2020 36.23 36.62 36.19 36.61 227,833 +0.27(+0.74%)
Aug 06, 2020 36.18 36.36 36.14 36.34 296,365 +0.09(+0.26%)
Aug 05, 2020 36.16 36.28 36.10 36.25 273,419 +0.26(+0.72%)
Aug 04, 2020 35.71 35.99 35.71 35.99 280,340 +0.19(+0.54%)
Aug 03, 2020 35.71 35.89 35.64 35.79 372,387 +0.26(+0.73%)
Jul 31, 2020 35.49 35.56 35.00 35.53 337,702 +0.09(+0.26%)
Jul 30, 2020 35.37 35.50 35.08 35.44 263,301 -0.32(-0.88%)
Jul 29, 2020 35.39 35.83 35.39 35.76 277,314 +0.44(+1.26%)
Jul 28, 2020 35.39 35.55 35.29 35.31 252,212 -0.18(-0.50%)
Jul 27, 2020 35.36 35.51 35.20 35.49 240,958 +0.15(+0.42%)
Jul 24, 2020 35.47 35.55 35.25 35.34 248,770 -0.33(-0.94%)
Jul 23, 2020 35.81 35.93 35.48 35.67 378,483 -0.15(-0.41%)
Jul 22, 2020 35.55 35.87 35.53 35.82 295,532 +0.19(+0.55%)
Jul 21, 2020 35.49 35.83 35.49 35.63 286,835 +0.40(+1.13%)
Jul 20, 2020 35.30 35.34 35.07 35.23 264,603 -0.13(-0.37%)
Jul 17, 2020 35.47 35.55 35.26 35.36 337,162 +0.00(+0.00%)
Jul 16, 2020 35.16 35.48 35.14 35.36 375,886 -0.03(-0.08%)
Jul 15, 2020 35.32 35.51 35.11 35.39 450,358 +0.53(+1.52%)
Jul 14, 2020 34.15 34.89 34.11 34.86 460,956 +0.56(+1.62%)
Jul 13, 2020 34.63 34.97 34.26 34.30 654,824 -0.07(-0.22%)
Jul 10, 2020 33.75 34.40 33.75 34.38 418,107 +0.59(+1.76%)
Jul 09, 2020 34.32 34.33 33.52 33.78 436,237 -0.55(-1.59%)
Jul 08, 2020 34.25 34.42 34.01 34.33 340,378 +0.15(+0.43%)
Jul 07, 2020 34.43 34.52 34.14 34.18 343,399 -0.48(-1.39%)
Jul 06, 2020 34.73 34.84 34.51 34.66 465,540 +0.44(+1.30%)
Jul 02, 2020 34.49 34.72 34.16 34.22 329,608 +0.21(+0.63%)
Jul 01, 2020 34.21 34.43 33.99 34.00 329,625 -0.13(-0.38%)
Jun 30, 2020 33.66 34.30 33.64 34.13 365,287 +0.42(+1.24%)
Jun 29, 2020 33.74 33.74 33.11 33.72 489,341 +0.64(+1.93%)
Jun 26, 2020 33.73 33.76 32.99 33.08 374,397 -0.82(-2.43%)
Jun 25, 2020 33.42 33.95 33.24 33.90 8,766,731 -3.10(-8.38%)
Jun 24, 2020 34.25 37.00 33.33 37.00 13,870,068 +2.45(+7.09%)
Jun 23, 2020 34.79 34.85 34.55 34.55 10,704,329 +0.10(+0.29%)
Jun 22, 2020 34.20 34.54 34.06 34.45 4,983,463 +0.09(+0.27%)
Jun 19, 2020 35.12 35.15 34.20 34.36 406,754 -0.26(-0.74%)
Jun 18, 2020 34.37 34.77 34.33 34.62 6,710,589 +0.01(+0.03%)
Jun 17, 2020 35.07 35.07 34.56 34.61 398,653 -0.37(-1.05%)
Jun 16, 2020 35.38 35.39 34.43 34.98 417,048 +0.70(+2.04%)
Jun 15, 2020 33.13 34.43 33.04 34.28 578,035 +0.29(+0.87%)
Jun 12, 2020 34.40 34.53 33.32 33.98 633,164 +0.53(+1.60%)
Jun 11, 2020 34.58 34.82 33.39 33.45 693,227 -2.32(-6.48%)
Jun 10, 2020 36.39 36.39 35.77 35.77 435,390 -0.66(-1.82%)
Jun 09, 2020 36.54 36.60 36.23 36.43 509,676 -0.61(-1.64%)
Jun 08, 2020 36.61 37.04 36.53 37.04 494,129 +0.75(+2.08%)
Jun 05, 2020 36.21 36.63 36.20 36.28 1,021,558 +1.08(+3.06%)
Jun 04, 2020 34.91 35.27 34.89 35.21 303,667 +0.15(+0.42%)
Jun 03, 2020 34.67 35.18 34.67 35.06 689,208 +0.68(+1.98%)
Jun 02, 2020 34.11 34.38 34.06 34.38 675,840 +0.40(+1.16%)
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.