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

67.39 +0.23 (+0.34%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 50.69 50.90 50.50 50.57 298,582 -0.43(-0.85%)
Apr 29, 2021 50.96 51.11 50.64 51.00 357,764 +0.39(+0.76%)
Apr 28, 2021 50.57 50.78 50.54 50.62 253,343 +0.10(+0.21%)
Apr 27, 2021 50.39 50.59 50.31 50.51 1,660,360 +0.19(+0.37%)
Apr 26, 2021 50.33 50.52 50.29 50.33 357,994 +0.08(+0.17%)
Apr 23, 2021 49.73 50.42 49.69 50.24 436,633 +0.51(+1.02%)
Apr 22, 2021 50.20 50.23 49.58 49.73 312,343 -0.39(-0.77%)
Apr 21, 2021 49.43 50.18 49.41 50.12 280,409 +0.61(+1.24%)
Apr 20, 2021 49.97 49.97 49.33 49.50 270,872 -0.66(-1.32%)
Apr 19, 2021 50.27 50.34 50.02 50.16 300,528 -0.12(-0.24%)
Apr 16, 2021 50.27 50.42 50.19 50.29 395,176 +0.20(+0.40%)
Apr 15, 2021 50.07 50.09 49.83 50.09 351,204 +0.25(+0.51%)
Apr 14, 2021 49.58 50.13 49.57 49.83 374,236 +0.25(+0.51%)
Apr 13, 2021 49.69 49.69 49.35 49.58 300,085 -0.16(-0.32%)
Apr 12, 2021 49.73 49.91 49.62 49.74 287,773 -0.02(-0.04%)
Apr 09, 2021 49.52 49.79 49.50 49.76 259,244 +0.25(+0.51%)
Apr 08, 2021 49.58 49.58 49.22 49.50 277,830 -0.06(-0.11%)
Apr 07, 2021 49.53 49.67 49.37 49.56 317,086 +0.03(+0.06%)
Apr 06, 2021 49.50 49.79 49.49 49.53 377,781 -0.05(-0.09%)
Apr 05, 2021 49.44 49.69 49.41 49.58 348,998 +0.45(+0.92%)
Apr 01, 2021 48.83 49.17 48.76 49.13 312,896 +0.40(+0.81%)
Mar 31, 2021 48.89 48.99 48.73 48.73 315,157 -0.14(-0.29%)
Mar 30, 2021 48.64 48.98 48.57 48.87 353,807 +0.14(+0.29%)
Mar 29, 2021 48.68 48.92 48.43 48.73 269,808 -0.18(-0.37%)
Mar 26, 2021 48.45 48.99 48.25 48.91 282,253 +0.80(+1.67%)
Mar 25, 2021 47.15 48.20 46.92 48.11 429,270 +0.75(+1.57%)
Mar 24, 2021 47.72 48.16 47.36 47.36 359,130 -0.19(-0.39%)
Mar 23, 2021 48.07 48.26 47.44 47.55 517,500 -0.84(-1.73%)
Mar 22, 2021 48.38 48.55 48.20 48.39 292,467 -0.03(-0.06%)
Mar 19, 2021 48.48 48.72 47.98 48.41 382,286 -0.12(-0.25%)
Mar 18, 2021 48.94 49.37 48.42 48.54 507,468 -0.57(-1.17%)
Mar 17, 2021 48.74 49.15 48.55 49.11 300,373 +0.23(+0.48%)
Mar 16, 2021 49.17 49.17 48.76 48.87 334,579 -0.39(-0.80%)
Mar 15, 2021 49.29 49.31 48.84 49.27 577,857 +0.12(+0.25%)
Mar 12, 2021 48.82 49.17 48.82 49.15 558,366 +0.44(+0.91%)
Mar 11, 2021 48.66 49.03 48.52 48.71 406,444 +0.19(+0.39%)
Mar 10, 2021 48.26 48.76 48.09 48.52 494,859 +0.66(+1.37%)
Mar 09, 2021 47.96 48.29 47.67 47.86 439,904 +0.22(+0.45%)
Mar 08, 2021 47.33 48.17 47.23 47.64 599,448 +0.60(+1.28%)
Mar 05, 2021 46.52 47.18 45.75 47.04 742,217 +1.05(+2.29%)
Mar 04, 2021 46.49 46.76 45.32 45.99 345,755 -0.45(-0.97%)
Mar 03, 2021 46.49 47.00 46.44 46.44 721,550 -0.04(-0.08%)
Mar 02, 2021 46.74 46.86 46.48 46.48 298,294 -0.21(-0.44%)
Mar 01, 2021 46.30 46.95 46.30 46.69 581,115 +1.16(+2.54%)
Feb 26, 2021 46.02 46.22 45.30 45.53 296,163 -0.49(-1.06%)
Feb 25, 2021 47.18 47.24 45.92 46.02 1,329,015 -0.97(-2.06%)
Feb 24, 2021 46.03 47.05 46.03 46.99 435,943 +0.94(+2.04%)
Feb 23, 2021 45.84 46.21 45.28 46.05 585,345 +0.09(+0.20%)
Feb 22, 2021 45.60 46.23 45.60 45.95 340,481 +0.18(+0.39%)
Feb 19, 2021 45.61 45.87 45.51 45.77 339,916 +0.37(+0.81%)
Feb 18, 2021 45.47 45.57 45.23 45.41 344,947 -0.39(-0.84%)
Feb 17, 2021 45.56 45.83 45.44 45.79 346,020 +0.04(+0.08%)
Feb 16, 2021 45.80 45.90 45.63 45.76 445,245 +0.19(+0.41%)
Feb 12, 2021 45.17 45.61 45.17 45.57 277,107 +0.24(+0.54%)
Feb 11, 2021 45.48 45.55 44.98 45.32 334,762 -0.08(-0.17%)
Feb 10, 2021 45.50 45.58 45.06 45.40 343,759 +0.08(+0.17%)
Feb 09, 2021 45.30 45.45 45.15 45.32 299,485 -0.10(-0.23%)
Feb 08, 2021 45.07 45.43 45.07 45.43 311,665 +0.54(+1.21%)
Feb 05, 2021 44.92 45.04 44.79 44.88 376,112 +0.27(+0.61%)
Feb 04, 2021 44.25 44.66 44.24 44.61 855,889 +0.46(+1.04%)
Feb 03, 2021 43.91 44.29 43.85 44.15 279,148 +0.34(+0.77%)
Feb 02, 2021 43.91 44.25 43.72 43.81 312,530 +0.07(+0.15%)
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.