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

71.54 +1.05 (+1.49%)
Streaming Delayed Price Updated: 2:35 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 55.73 55.75 55.02 55.17 362,396 -0.28(-0.50%)
Sep 28, 2023 55.03 55.60 55.02 55.44 510,939 +0.34(+0.63%)
Sep 27, 2023 55.21 55.26 54.68 55.10 420,005 +0.09(+0.16%)
Sep 26, 2023 55.46 55.56 54.95 55.01 454,298 -0.82(-1.47%)
Sep 25, 2023 55.41 55.83 55.59 55.83 452,936 +0.21(+0.37%)
Sep 22, 2023 55.90 56.01 55.58 55.62 411,681 -0.17(-0.30%)
Sep 21, 2023 56.26 56.32 55.78 55.79 408,049 -0.78(-1.38%)
Sep 20, 2023 57.07 57.22 56.54 56.57 279,084 -0.36(-0.63%)
Sep 19, 2023 57.01 57.06 56.62 56.93 264,987 -0.13(-0.22%)
Sep 18, 2023 56.99 57.18 56.88 57.05 300,697 +0.05(+0.09%)
Sep 15, 2023 57.31 57.42 56.92 57.01 420,319 -0.53(-0.92%)
Sep 14, 2023 57.24 57.58 57.23 57.53 292,996 +0.63(+1.10%)
Sep 13, 2023 57.02 57.15 56.74 56.91 254,722 -0.05(-0.09%)
Sep 12, 2023 56.94 57.27 56.90 56.96 324,084 -0.06(-0.10%)
Sep 11, 2023 57.04 57.15 56.85 57.02 346,493 +0.23(+0.40%)
Sep 08, 2023 56.67 56.89 56.65 56.79 370,719 +0.20(+0.35%)
Sep 07, 2023 56.51 56.72 56.45 56.59 334,536 -0.17(-0.29%)
Sep 06, 2023 56.93 56.99 56.50 56.76 384,523 -0.28(-0.50%)
Sep 05, 2023 57.47 57.51 57.03 57.04 310,429 -0.47(-0.82%)
Sep 01, 2023 57.62 57.70 57.33 57.52 333,135 +0.27(+0.48%)
Aug 31, 2023 57.50 57.54 57.24 57.24 292,678 -0.16(-0.27%)
Aug 30, 2023 57.25 57.48 57.18 57.40 309,084 +0.16(+0.27%)
Aug 29, 2023 56.58 57.25 56.55 57.24 419,007 +0.69(+1.21%)
Aug 28, 2023 56.39 56.65 56.34 56.55 1,042,922 +0.38(+0.68%)
Aug 25, 2023 56.08 56.33 55.61 56.17 460,699 +0.33(+0.60%)
Aug 24, 2023 56.46 56.80 55.84 55.84 323,829 -0.60(-1.06%)
Aug 23, 2023 56.10 56.50 56.03 56.44 510,933 +0.43(+0.77%)
Aug 22, 2023 56.40 56.42 55.96 56.00 293,420 -0.25(-0.44%)
Aug 21, 2023 56.28 56.37 55.86 56.25 293,938 +0.02(+0.03%)
Aug 18, 2023 55.79 56.33 55.76 56.23 308,096 +0.11(+0.19%)
Aug 17, 2023 56.66 56.77 56.06 56.12 284,161 -0.35(-0.63%)
Aug 16, 2023 56.84 57.10 56.48 56.48 292,034 -0.43(-0.76%)
Aug 15, 2023 57.32 57.42 56.83 56.91 381,439 -0.76(-1.31%)
Aug 14, 2023 57.46 57.66 57.34 57.66 319,725 +0.09(+0.15%)
Aug 11, 2023 57.27 57.68 57.24 57.57 322,164 +0.08(+0.14%)
Aug 10, 2023 57.78 58.17 57.37 57.50 360,444 -0.02(-0.03%)
Aug 09, 2023 57.83 57.89 57.42 57.52 341,610 -0.28(-0.49%)
Aug 08, 2023 57.57 57.83 57.21 57.80 331,162 -0.22(-0.37%)
Aug 07, 2023 57.70 58.02 57.70 58.02 289,086 +0.52(+0.90%)
Aug 04, 2023 57.88 58.18 57.42 57.50 349,260 -0.20(-0.34%)
Aug 03, 2023 57.63 57.97 57.49 57.69 301,609 -0.19(-0.32%)
Aug 02, 2023 58.10 58.19 57.81 57.88 341,540 -0.61(-1.04%)
Aug 01, 2023 58.47 58.62 58.34 58.49 567,473 -0.16(-0.27%)
Jul 31, 2023 58.63 58.74 58.45 58.64 370,929 +0.17(+0.29%)
Jul 28, 2023 58.52 58.63 58.27 58.48 309,891 +0.38(+0.66%)
Jul 27, 2023 58.78 58.83 57.99 58.09 399,810 -0.27(-0.47%)
Jul 26, 2023 58.14 58.54 58.14 58.37 316,779 +0.19(+0.32%)
Jul 25, 2023 58.07 58.37 58.06 58.18 318,826 +0.02(+0.03%)
Jul 24, 2023 57.92 58.28 57.92 58.16 384,986 +0.33(+0.58%)
Jul 21, 2023 58.01 58.02 57.77 57.83 241,883 +0.01(+0.02%)
Jul 20, 2023 57.82 58.00 57.76 57.82 343,642 -0.03(-0.05%)
Jul 19, 2023 57.67 57.95 57.64 57.85 448,880 +0.32(+0.56%)
Jul 18, 2023 57.02 57.56 57.02 57.53 326,316 +0.45(+0.79%)
Jul 17, 2023 56.87 57.19 56.81 57.07 326,796 +0.11(+0.19%)
Jul 14, 2023 57.40 57.40 56.90 56.97 291,122 -0.34(-0.60%)
Jul 13, 2023 57.18 57.38 57.13 57.31 303,833 +0.28(+0.50%)
Jul 12, 2023 57.15 57.26 56.93 57.02 482,353 +0.30(+0.54%)
Jul 11, 2023 56.28 56.76 56.25 56.72 550,182 +0.54(+0.96%)
Jul 10, 2023 55.89 56.25 55.87 56.18 425,543 +0.23(+0.40%)
Jul 07, 2023 55.79 56.43 55.79 55.96 360,663 +0.03(+0.05%)
Jul 06, 2023 55.95 55.98 55.58 55.93 536,751 -0.53(-0.94%)
Jul 05, 2023 56.44 56.60 56.33 56.46 384,769 -0.21(-0.36%)
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.