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 (%)
Oct 29, 2021 53.65 53.86 53.58 53.74 225,243 -0.11(-0.21%)
Oct 28, 2021 53.48 53.86 53.48 53.86 233,679 +0.50(+0.94%)
Oct 27, 2021 53.96 53.92 53.34 53.35 297,157 -0.64(-1.19%)
Oct 26, 2021 54.23 54.00 407,296 -0.08(-0.14%)
Oct 25, 2021 54.02 54.16 53.91 54.07 433,888 +0.12(+0.23%)
Oct 22, 2021 53.87 54.06 53.68 53.95 305,873 +0.07(+0.12%)
Oct 21, 2021 53.90 53.95 53.63 53.88 257,007 -0.06(-0.11%)
Oct 20, 2021 53.51 53.98 53.49 53.94 306,203 +0.40(+0.74%)
Oct 19, 2021 53.37 53.54 53.27 53.54 340,804 +0.39(+0.73%)
Oct 18, 2021 52.94 53.28 52.80 53.15 313,420 -0.01(-0.02%)
Oct 15, 2021 53.12 53.34 53.12 53.16 342,655 +0.37(+0.70%)
Oct 14, 2021 52.43 52.84 52.34 52.79 1,162,002 +0.80(+1.53%)
Oct 13, 2021 52.08 52.08 51.45 52.00 441,190 +0.00(+0.00%)
Oct 12, 2021 52.24 52.28 51.89 52.00 6,190,711 -0.12(-0.24%)
Oct 11, 2021 52.52 52.86 52.12 52.12 246,470 -0.40(-0.76%)
Oct 08, 2021 52.56 52.66 52.38 52.52 246,644 +0.11(+0.22%)
Oct 07, 2021 52.36 52.75 52.36 52.41 402,052 +0.45(+0.87%)
Oct 06, 2021 51.50 52.00 51.18 51.95 231,536 +0.01(+0.02%)
Oct 05, 2021 51.72 52.22 51.60 51.94 214,900 +0.39(+0.75%)
Oct 04, 2021 51.69 52.08 51.36 51.55 416,243 -0.23(-0.44%)
Oct 01, 2021 51.30 52.03 50.94 51.78 363,864 +0.69(+1.35%)
Sep 30, 2021 52.08 52.08 51.13 51.09 1,526,758 -0.80(-1.53%)
Sep 29, 2021 51.95 52.14 51.81 51.89 240,386 +0.11(+0.22%)
Sep 28, 2021 52.29 52.44 51.73 51.77 314,400 -0.73(-1.39%)
Sep 27, 2021 52.27 52.68 52.27 52.50 313,380 +0.35(+0.67%)
Sep 24, 2021 51.83 52.25 51.81 52.15 222,804 +0.09(+0.18%)
Sep 23, 2021 51.54 52.29 51.54 52.06 198,136 +0.78(+1.51%)
Sep 22, 2021 51.13 51.62 51.10 51.28 221,247 +0.56(+1.10%)
Sep 21, 2021 51.11 51.24 50.65 50.72 268,505 -0.15(-0.30%)
Sep 20, 2021 50.95 51.07 50.25 50.87 574,147 -0.84(-1.62%)
Sep 17, 2021 52.02 52.11 51.67 51.71 220,465 -0.40(-0.76%)
Sep 16, 2021 52.28 52.38 51.88 52.11 217,695 -0.16(-0.31%)
Sep 15, 2021 51.70 52.33 51.70 52.27 233,035 +0.60(+1.17%)
Sep 14, 2021 52.34 52.34 51.57 51.66 294,457 -0.54(-1.03%)
Sep 13, 2021 52.14 52.30 51.93 52.20 224,122 +0.42(+0.82%)
Sep 10, 2021 52.42 52.50 51.74 51.78 228,739 -0.41(-0.79%)
Sep 09, 2021 52.19 52.57 52.15 52.19 186,164 -0.11(-0.22%)
Sep 08, 2021 52.43 52.54 52.15 52.30 284,706 -0.17(-0.32%)
Sep 07, 2021 52.73 52.77 52.47 52.47 245,572 -0.35(-0.66%)
Sep 03, 2021 52.93 52.99 52.75 52.82 231,394 -0.24(-0.46%)
Sep 02, 2021 52.83 53.11 52.83 53.07 259,090 +0.37(+0.70%)
Sep 01, 2021 52.94 52.94 52.64 52.70 221,164 -0.18(-0.34%)
Aug 31, 2021 52.88 53.05 52.79 52.88 304,443 -0.06(-0.11%)
Aug 30, 2021 53.11 53.14 52.90 52.93 265,636 -0.12(-0.23%)
Aug 27, 2021 52.53 53.10 52.53 53.06 252,541 +0.57(+1.10%)
Aug 26, 2021 52.81 52.81 52.42 52.48 398,192 -0.41(-0.78%)
Aug 25, 2021 52.66 53.02 52.56 52.90 192,300 +0.22(+0.41%)
Aug 24, 2021 52.46 52.78 52.46 52.68 229,432 +0.32(+0.61%)
Aug 23, 2021 52.18 52.50 52.18 52.36 214,268 +0.44(+0.85%)
Aug 20, 2021 51.53 51.96 51.45 51.92 266,419 +0.38(+0.73%)
Aug 19, 2021 51.33 51.75 51.24 51.54 287,046 -0.27(-0.53%)
Aug 18, 2021 52.23 52.51 51.81 51.81 264,695 -0.60(-1.15%)
Aug 17, 2021 52.50 52.63 52.03 52.42 210,147 -0.44(-0.84%)
Aug 16, 2021 52.61 52.86 52.36 52.86 237,377 +0.04(+0.07%)
Aug 13, 2021 52.91 52.93 52.77 52.82 179,353 -0.06(-0.11%)
Aug 12, 2021 52.85 52.92 52.60 52.88 290,294 +0.02(+0.04%)
Aug 11, 2021 52.56 52.86 52.42 52.86 433,629 +0.41(+0.77%)
Aug 10, 2021 52.09 52.51 52.09 52.45 189,800 +0.40(+0.76%)
Aug 09, 2021 52.03 52.14 51.89 52.06 241,844 -0.09(-0.18%)
Aug 06, 2021 51.96 52.22 51.96 52.15 196,358 +0.36(+0.69%)
Aug 05, 2021 51.56 51.81 51.56 51.79 176,619 +0.37(+0.71%)
Aug 04, 2021 51.75 51.82 51.44 51.43 230,071 -0.66(-1.27%)
Aug 03, 2021 51.67 52.09 51.23 52.09 229,520 +0.53(+1.02%)
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.