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 (%)
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%)
Jan 03, 2023 52.16 52.42 51.49 51.86 547,374 -0.06(-0.11%)
Dec 30, 2022 51.73 51.94 51.48 51.92 344,120 -0.13(-0.24%)
Dec 29, 2022 51.57 52.13 51.55 52.04 302,417 +0.78(+1.52%)
Dec 28, 2022 51.93 52.13 51.26 51.27 378,703 -0.69(-1.33%)
Dec 27, 2022 51.97 52.11 51.65 51.96 442,857 +0.04(+0.07%)
Dec 23, 2022 51.45 51.92 51.27 51.92 324,975 +0.39(+0.75%)
Dec 22, 2022 51.71 51.71 50.73 51.53 842,293 -0.54(-1.04%)
Dec 21, 2022 51.72 52.22 51.72 52.07 718,075 +0.73(+1.42%)
Dec 20, 2022 51.14 51.58 51.06 51.34 451,287 +0.11(+0.21%)
Dec 19, 2022 51.60 51.70 50.98 51.24 466,441 -0.37(-0.72%)
Dec 16, 2022 51.63 51.83 51.22 51.61 682,626 -0.53(-1.02%)
Dec 15, 2022 52.66 52.71 51.90 52.14 598,190 -1.11(-2.08%)
Dec 14, 2022 53.57 54.00 52.99 53.25 488,556 -0.34(-0.63%)
Dec 13, 2022 54.49 54.65 53.31 53.59 613,921 +0.22(+0.42%)
Dec 12, 2022 52.68 53.37 52.52 53.37 571,390 +0.81(+1.53%)
Dec 09, 2022 52.84 53.08 52.53 52.56 269,913 -0.42(-0.79%)
Dec 08, 2022 53.01 53.18 52.80 52.98 337,929 +0.25(+0.48%)
Dec 07, 2022 52.66 53.05 52.61 52.72 346,076 -0.05(-0.09%)
Dec 06, 2022 53.33 53.51 52.46 52.77 633,088 -0.64(-1.19%)
Dec 05, 2022 54.09 54.14 53.22 53.41 353,703 -1.01(-1.86%)
Dec 02, 2022 53.84 54.49 53.84 54.42 295,700 -0.09(-0.16%)
Dec 01, 2022 54.78 54.88 54.26 54.51 481,872 -0.17(-0.32%)
Nov 30, 2022 53.52 54.68 53.06 54.68 671,411 +1.19(+2.22%)
Nov 29, 2022 53.41 53.63 53.26 53.50 262,686 +0.17(+0.33%)
Nov 28, 2022 53.77 53.96 53.23 53.32 289,046 -0.93(-1.71%)
Nov 25, 2022 54.15 54.31 54.15 54.25 154,583 +0.08(+0.14%)
Nov 23, 2022 53.87 54.21 53.82 54.17 442,237 +0.15(+0.29%)
Nov 22, 2022 53.49 54.04 53.49 54.02 606,256 +0.76(+1.43%)
Nov 21, 2022 53.07 53.31 52.87 53.25 380,367 -0.03(-0.05%)
Nov 18, 2022 53.30 53.40 52.94 53.28 632,109 +0.30(+0.57%)
Nov 17, 2022 52.40 52.98 52.30 52.98 790,172 +0.00(+0.00%)
Nov 16, 2022 53.21 53.27 52.91 52.98 267,641 -0.46(-0.87%)
Nov 15, 2022 53.72 53.87 53.04 53.45 328,509 +0.38(+0.71%)
Nov 14, 2022 53.31 53.79 53.07 53.07 665,606 -0.43(-0.81%)
Nov 11, 2022 53.22 53.60 52.99 53.51 781,554 +0.47(+0.89%)
Nov 10, 2022 52.29 53.07 52.11 53.03 296,958 +2.24(+4.41%)
Nov 09, 2022 51.51 51.69 50.69 50.79 430,152 -1.01(-1.96%)
Nov 08, 2022 51.69 52.12 51.25 51.80 452,880 +0.28(+0.54%)
Nov 07, 2022 51.12 51.55 50.95 51.52 330,564 +0.56(+1.10%)
Nov 04, 2022 50.90 51.30 50.22 50.96 418,921 +0.72(+1.44%)
Nov 03, 2022 50.05 50.54 49.76 50.24 564,987 -0.30(-0.59%)
Nov 02, 2022 51.46 50.53 50.54 420,775 -1.04(-2.02%)
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.