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

56.90 +1.04 (+1.86%)
Official Closing Price Updated: 8:00 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 27, 2022 56.02 56.90 56.02 56.90 445,890 +1.04(+1.86%)
May 26, 2022 55.18 56.05 55.18 55.86 702,944 +0.94(+1.71%)
May 25, 2022 54.20 55.10 54.20 54.92 635,118 +0.56(+1.03%)
May 24, 2022 53.98 54.48 53.34 54.36 532,981 -0.05(-0.09%)
May 23, 2022 53.85 54.60 53.72 54.41 642,393 +1.00(+1.87%)
May 20, 2022 53.80 53.89 52.27 53.41 438,254 -0.02(-0.04%)
May 19, 2022 53.29 53.96 53.00 53.43 778,250 -0.41(-0.76%)
May 18, 2022 55.38 55.38 53.61 53.84 417,120 -2.04(-3.65%)
May 17, 2022 55.58 55.88 55.25 55.88 352,930 +1.04(+1.90%)
May 16, 2022 54.65 55.27 54.43 54.84 498,670 +0.12(+0.22%)
May 13, 2022 54.25 54.94 54.20 54.72 497,550 +1.06(+1.98%)
May 12, 2022 53.42 54.00 52.82 53.66 1,845,385 -0.10(-0.19%)
May 11, 2022 54.34 55.17 53.65 53.76 746,076 -0.52(-0.96%)
May 10, 2022 55.00 55.20 53.69 54.28 623,410 -0.07(-0.13%)
May 09, 2022 55.17 55.32 54.14 54.35 973,660 -1.62(-2.89%)
May 06, 2022 55.82 56.16 55.16 55.97 522,473 -0.05(-0.09%)
May 05, 2022 57.16 57.16 55.48 56.02 1,162,936 -1.56(-2.71%)
May 04, 2022 56.06 57.66 55.86 57.58 550,028 +1.67(+2.99%)
May 03, 2022 55.45 56.23 55.41 55.91 800,323 +0.53(+0.96%)
May 02, 2022 55.18 55.62 54.32 55.38 1,263,391 +0.18(+0.33%)
Apr 29, 2022 56.67 56.77 55.06 55.20 4,895,902 -1.71(-3.00%)
Apr 28, 2022 56.32 57.14 55.70 56.91 8,242,663 +1.10(+1.97%)
Apr 27, 2022 55.85 56.43 55.46 55.81 10,824,995 +0.04(+0.07%)
Apr 26, 2022 56.65 56.85 55.77 55.77 10,195,827 -1.19(-2.09%)
Apr 25, 2022 56.49 57.03 55.57 56.96 860,832 +0.06(+0.11%)
Apr 22, 2022 58.27 58.27 56.86 56.90 549,766 -1.62(-2.77%)
Apr 21, 2022 59.65 59.78 58.43 58.52 848,648 -0.77(-1.30%)
Apr 20, 2022 59.18 59.52 59.10 59.29 553,955 +0.39(+0.66%)
Apr 19, 2022 58.18 59.01 58.18 58.90 414,994 +0.70(+1.20%)
Apr 18, 2022 58.00 58.41 57.94 58.20 416,155 +0.11(+0.19%)
Apr 14, 2022 58.34 58.66 58.05 58.09 346,514 -0.33(-0.56%)
Apr 13, 2022 57.88 58.47 57.85 58.42 550,825 +0.55(+0.95%)
Apr 12, 2022 58.31 58.62 57.68 57.87 1,746,787 -0.06(-0.10%)
Apr 11, 2022 58.29 58.57 57.87 57.93 471,919 -0.60(-1.03%)
Apr 08, 2022 58.24 58.82 58.17 58.53 316,019 +0.28(+0.48%)
Apr 07, 2022 57.94 58.48 57.55 58.25 527,656 +0.24(+0.41%)
Apr 06, 2022 57.80 58.21 57.67 58.01 1,314,992 -0.14(-0.24%)
Apr 05, 2022 58.60 58.94 58.01 58.15 803,122 -0.57(-0.97%)
Apr 04, 2022 58.67 58.74 58.25 58.72 6,719,985 +0.13(+0.22%)
Apr 01, 2022 58.66 58.70 58.12 58.59 644,940 +0.09(+0.15%)
Mar 31, 2022 59.20 59.34 58.47 58.50 388,469 -0.86(-1.45%)
Mar 30, 2022 59.51 59.69 59.12 59.36 370,244 -0.26(-0.44%)
Mar 29, 2022 59.31 59.63 59.07 59.62 605,590 +0.61(+1.03%)
Mar 28, 2022 58.85 59.03 58.47 59.01 456,254 -0.08(-0.14%)
Mar 25, 2022 58.59 59.09 58.59 59.09 660,865 +0.53(+0.91%)
Mar 24, 2022 58.16 58.56 57.97 58.56 368,685 +0.69(+1.19%)
Mar 23, 2022 58.31 58.40 57.87 57.87 537,297 -0.86(-1.46%)
Mar 22, 2022 58.54 58.83 58.51 58.73 531,589 +0.43(+0.74%)
Mar 21, 2022 58.23 58.60 57.93 58.30 802,194 +0.13(+0.22%)
Mar 18, 2022 57.70 58.19 57.51 58.17 490,307 +0.30(+0.52%)
Mar 17, 2022 57.00 57.88 57.00 57.87 522,153 +0.69(+1.21%)
Mar 16, 2022 56.73 57.21 56.09 57.18 807,458 +0.90(+1.60%)
Mar 15, 2022 55.72 56.36 55.54 56.28 474,219 +0.60(+1.08%)
Mar 14, 2022 56.01 56.40 55.43 55.68 467,666 -0.24(-0.43%)
Mar 11, 2022 56.62 56.75 55.87 55.92 516,918 -0.45(-0.80%)
Mar 10, 2022 55.80 56.44 55.74 56.37 311,483 -0.02(-0.04%)
Mar 09, 2022 56.27 56.68 56.15 56.39 386,005 +0.98(+1.77%)
Mar 08, 2022 55.84 56.69 55.41 55.41 828,592 -0.25(-0.45%)
Mar 07, 2022 56.83 56.89 55.64 55.66 1,099,743 -1.38(-2.42%)
Mar 04, 2022 56.76 57.05 56.39 57.04 625,782 -0.29(-0.51%)
Mar 03, 2022 57.55 57.66 56.92 57.33 434,866 -0.01(-0.02%)
Mar 02, 2022 56.42 57.57 56.42 57.34 493,727 +1.27(+2.27%)
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.