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

24.82 +0.28 (+1.14%)
Official Closing Price Updated: 4:00 PM EDT, Jul 1, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 24.52 24.59 24.43 24.54 3,029,923 +0.09(+0.37%)
Jun 27, 2025 24.37 24.52 24.30 24.45 3,367,892 +0.08(+0.33%)
Jun 26, 2025 24.21 24.37 24.21 24.37 1,943,194 +0.21(+0.87%)
Jun 25, 2025 24.24 24.24 24.11 24.16 2,730,677 -0.09(-0.38%)
Jun 24, 2025 24.15 24.30 24.14 24.25 2,422,017 +0.18(+0.74%)
Jun 23, 2025 23.91 24.08 23.78 24.07 2,986,687 +0.17(+0.71%)
Jun 20, 2025 23.99 24.04 23.85 23.90 2,891,576 +0.03(+0.13%)
Jun 18, 2025 23.88 24.03 23.86 23.87 2,208,113 +0.00(+0.00%)
Jun 17, 2025 23.99 24.03 23.85 23.87 2,787,719 -0.18(-0.75%)
Jun 16, 2025 23.97 24.13 23.97 24.05 2,651,987 +0.19(+0.79%)
Jun 13, 2025 23.92 24.06 23.81 23.86 3,838,873 -0.23(-0.95%)
Jun 12, 2025 23.96 24.09 23.89 24.09 2,884,414 +0.06(+0.25%)
Jun 11, 2025 24.14 24.14 23.94 24.03 4,041,995 -0.05(-0.21%)
Jun 10, 2025 23.93 24.13 23.93 24.08 2,878,667 +0.17(+0.71%)
Jun 09, 2025 23.90 24.01 23.86 23.91 2,868,294 +0.04(+0.17%)
Jun 06, 2025 23.80 23.91 23.78 23.87 1,440,103 +0.27(+1.14%)
Jun 05, 2025 23.75 23.76 23.56 23.60 2,468,195 -0.07(-0.29%)
Jun 04, 2025 23.77 23.82 23.67 23.67 1,953,086 -0.09(-0.38%)
Jun 03, 2025 23.59 23.79 23.54 23.76 2,045,293 +0.15(+0.63%)
Jun 02, 2025 23.53 23.62 23.34 23.61 1,971,925 +0.06(+0.25%)
May 30, 2025 23.52 23.64 23.38 23.56 2,535,642 +0.00(+0.00%)
May 29, 2025 23.59 23.59 23.36 23.56 1,941,252 +0.08(+0.34%)
May 28, 2025 23.65 23.69 23.45 23.48 1,625,406 -0.18(-0.76%)
May 27, 2025 23.47 23.67 23.40 23.65 2,083,960 +0.41(+1.76%)
May 23, 2025 23.12 23.32 23.08 23.25 2,343,441 -0.10(-0.43%)
May 22, 2025 23.38 23.48 23.27 23.35 2,634,355 -0.06(-0.26%)
May 21, 2025 23.69 23.73 23.39 23.41 3,823,848 -0.44(-1.84%)
May 20, 2025 23.83 23.92 23.75 23.84 1,811,998 -0.06(-0.25%)
May 19, 2025 23.68 23.93 23.68 23.90 2,113,962 +0.00(+0.00%)
May 16, 2025 23.71 23.90 23.67 23.90 2,354,025 +0.19(+0.80%)
May 15, 2025 23.45 23.72 23.45 23.71 3,682,754 +0.19(+0.80%)
May 14, 2025 23.63 23.63 23.48 23.53 2,194,159 -0.11(-0.46%)
May 13, 2025 23.63 23.73 23.59 23.63 2,958,513 -0.03(-0.13%)
May 12, 2025 23.64 23.66 23.49 23.66 2,482,585 +0.64(+2.77%)
May 09, 2025 23.08 23.13 22.97 23.03 1,786,955 +0.00(+0.00%)
May 08, 2025 22.99 23.25 22.94 23.03 1,735,479 +0.16(+0.70%)
May 07, 2025 22.87 22.95 22.73 22.87 2,035,980 +0.06(+0.26%)
May 06, 2025 22.79 22.98 22.74 22.81 14,486,177 -0.14(-0.61%)
May 05, 2025 22.92 23.06 22.87 22.95 1,437,655 -0.13(-0.56%)
May 02, 2025 22.98 23.13 22.91 23.08 1,967,755 +0.31(+1.36%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.