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

51.66 -0.55 (-1.05%)
Streaming Delayed Price Updated: 3:29 PM EDT, Jun 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 47.45 47.45 46.20 46.52 325,100 -0.48(-1.02%)
Jan 28, 2021 47.25 48.17 46.89 47.00 766,101 -0.23(-0.49%)
Jan 27, 2021 47.60 47.89 46.98 47.23 447,845 -0.23(-0.48%)
Jan 26, 2021 47.53 47.62 47.16 47.46 263,386 +0.13(+0.27%)
Jan 25, 2021 47.26 47.74 46.80 47.33 290,728 +0.07(+0.15%)
Jan 22, 2021 46.97 47.38 46.88 47.26 250,600 -0.12(-0.25%)
Jan 21, 2021 47.53 47.59 47.33 47.38 352,109 -0.16(-0.34%)
Jan 20, 2021 47.43 47.62 47.34 47.54 401,221 +0.32(+0.68%)
Jan 19, 2021 47.25 47.36 47.07 47.22 402,353 +0.31(+0.66%)
Jan 15, 2021 47.12 47.15 46.60 46.91 346,600 -0.61(-1.28%)
Jan 14, 2021 47.29 47.80 47.29 47.52 353,682 +0.37(+0.78%)
Jan 13, 2021 47.15 47.34 46.99 47.15 465,006 -0.01(-0.02%)
Jan 12, 2021 46.86 47.24 46.83 47.16 385,384 +0.36(+0.77%)
Jan 11, 2021 46.27 46.91 46.27 46.80 333,598 +0.06(+0.13%)
Jan 08, 2021 46.88 46.90 46.29 46.74 528,300 +0.02(+0.04%)
Jan 07, 2021 46.56 46.93 46.56 46.72 325,501 +0.43(+0.93%)
Jan 06, 2021 45.33 46.61 45.33 46.29 394,213 +1.04(+2.30%)
Jan 05, 2021 44.66 45.48 44.66 45.25 354,133 +0.50(+1.12%)
Jan 04, 2021 45.47 45.48 44.34 44.75 482,198 -0.54(-1.19%)
Dec 31, 2020 45.29 45.29 45.29 360,549 +0.22(+0.49%)
Dec 30, 2020 44.96 45.22 44.96 45.07 360,549 +0.20(+0.45%)
Dec 29, 2020 45.27 45.27 44.79 44.87 313,853 -0.18(-0.40%)
Dec 28, 2020 45.11 45.35 45.05 45.05 262,767 +0.24(+0.54%)
Dec 24, 2020 44.83 44.84 44.63 44.81 174,700 +0.05(+0.11%)
Dec 23, 2020 44.56 44.97 44.56 44.76 223,246 +0.37(+0.83%)
Dec 22, 2020 44.63 44.65 44.38 44.39 240,990 -0.23(-0.52%)
Dec 21, 2020 44.19 44.77 43.99 44.62 297,804 -0.16(-0.36%)
Dec 18, 2020 45.10 45.10 44.58 44.78 337,800 -0.28(-0.62%)
Dec 17, 2020 45.12 45.12 44.93 45.06 381,767 +0.21(+0.47%)
Dec 16, 2020 44.96 45.00 44.76 44.85 282,421 -0.09(-0.20%)
Dec 15, 2020 44.55 44.99 44.37 44.94 289,956 +0.70(+1.58%)
Dec 14, 2020 45.09 45.11 44.24 44.24 333,329 -0.44(-0.98%)
Dec 11, 2020 44.64 44.76 44.40 44.68 255,700 -0.23(-0.51%)
Dec 10, 2020 44.73 44.99 44.65 44.91 184,390 -0.25(-0.55%)
Dec 09, 2020 45.41 45.55 44.97 45.16 180,609 -0.10(-0.22%)
Dec 08, 2020 44.82 45.36 44.78 45.26 296,288 +0.21(+0.47%)
Dec 07, 2020 45.12 45.19 44.92 45.05 260,071 -0.26(-0.57%)
Dec 04, 2020 44.79 45.34 44.79 45.31 262,700 +0.65(+1.46%)
Dec 03, 2020 44.53 44.90 44.52 44.66 459,147 +0.12(+0.27%)
Dec 02, 2020 44.15 44.60 44.07 44.54 180,246 +0.31(+0.70%)
Dec 01, 2020 44.26 44.65 44.22 44.23 639,389 +0.48(+1.10%)
Nov 30, 2020 44.10 44.17 43.63 43.75 262,306 -0.49(-1.11%)
Nov 27, 2020 44.32 44.41 44.16 44.24 277,400 -0.01(-0.02%)
Nov 25, 2020 44.39 44.39 44.08 44.25 492,000 -0.28(-0.63%)
Nov 24, 2020 43.99 44.58 43.95 44.53 322,297 +1.03(+2.37%)
Nov 23, 2020 43.09 43.61 43.09 43.50 323,034 +0.69(+1.61%)
Nov 20, 2020 43.01 43.14 42.81 42.81 309,600 -0.27(-0.63%)
Nov 19, 2020 42.78 43.12 42.62 43.08 251,007 +0.17(+0.40%)
Nov 18, 2020 43.50 43.69 42.91 42.91 284,484 -0.47(-1.08%)
Nov 17, 2020 43.16 43.55 42.93 43.38 331,544 -0.19(-0.44%)
Nov 16, 2020 43.33 43.59 43.10 43.57 329,165 +0.90(+2.11%)
Nov 13, 2020 42.08 42.78 42.08 42.67 205,800 +0.84(+2.01%)
Nov 12, 2020 42.15 42.24 41.58 41.83 328,206 -0.57(-1.34%)
Nov 11, 2020 42.67 42.67 42.23 42.40 369,550 -0.05(-0.12%)
Nov 10, 2020 42.09 42.53 42.02 42.45 362,825 +0.47(+1.12%)
Nov 09, 2020 42.36 43.11 41.97 41.98 339,541 +1.48(+3.65%)
Nov 06, 2020 40.62 40.72 40.40 40.50 201,900 -0.10(-0.25%)
Nov 05, 2020 40.27 40.83 40.27 40.60 263,129 +0.85(+2.14%)
Nov 04, 2020 39.74 40.41 39.44 39.75 316,701 +0.19(+0.48%)
Nov 03, 2020 39.34 39.80 39.33 39.56 292,942 +0.66(+1.70%)
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.