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

70.49 -0.09 (-0.13%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 54.15 54.24 52.61 52.74 5,124,178 -1.63(-3.00%)
Apr 28, 2022 53.81 54.60 53.22 54.37 8,626,986 +1.05(+1.97%)
Apr 27, 2022 53.36 53.92 52.99 53.32 11,329,722 +0.04(+0.07%)
Apr 26, 2022 54.13 54.32 53.29 53.29 10,671,217 -1.14(-2.09%)
Apr 25, 2022 53.97 54.49 53.09 54.42 900,969 +0.06(+0.11%)
Apr 22, 2022 55.67 55.67 54.33 54.37 575,399 -1.55(-2.77%)
Apr 21, 2022 56.99 57.12 55.83 55.91 888,217 -0.74(-1.30%)
Apr 20, 2022 56.54 56.87 56.47 56.65 579,783 +0.37(+0.66%)
Apr 19, 2022 55.59 56.38 55.59 56.28 434,343 +0.67(+1.20%)
Apr 18, 2022 55.42 55.81 55.36 55.61 435,558 +0.11(+0.19%)
Apr 14, 2022 55.74 56.05 55.46 55.50 362,670 -0.32(-0.56%)
Apr 13, 2022 55.30 55.86 55.27 55.82 576,507 +0.53(+0.95%)
Apr 12, 2022 55.71 56.01 55.11 55.29 1,828,232 -0.06(-0.10%)
Apr 11, 2022 55.69 55.96 55.29 55.35 493,922 -0.57(-1.03%)
Apr 08, 2022 55.65 56.20 55.58 55.92 330,753 +0.27(+0.48%)
Apr 07, 2022 55.36 55.87 54.99 55.66 552,258 +0.23(+0.41%)
Apr 06, 2022 55.23 55.62 55.10 55.43 1,376,304 -0.13(-0.24%)
Apr 05, 2022 55.99 56.31 55.43 55.56 840,568 -0.54(-0.97%)
Apr 04, 2022 56.06 56.12 55.66 56.10 7,033,311 +0.12(+0.22%)
Apr 01, 2022 56.05 56.09 55.53 55.98 675,011 +0.09(+0.15%)
Mar 31, 2022 56.56 56.70 55.87 55.89 406,581 -0.82(-1.45%)
Mar 30, 2022 56.86 57.03 56.49 56.72 387,507 -0.25(-0.44%)
Mar 29, 2022 56.67 56.97 56.44 56.96 633,826 +0.58(+1.03%)
Mar 28, 2022 56.23 56.40 55.87 56.38 477,527 -0.08(-0.14%)
Mar 25, 2022 55.98 56.46 55.98 56.46 691,678 +0.51(+0.91%)
Mar 24, 2022 55.57 55.95 55.39 55.95 385,875 +0.66(+1.19%)
Mar 23, 2022 55.71 55.80 55.29 55.29 562,349 -0.60(-1.08%)
Mar 22, 2022 55.71 55.99 55.68 55.89 558,571 +0.41(+0.74%)
Mar 21, 2022 55.42 55.77 55.13 55.48 842,912 +0.12(+0.22%)
Mar 18, 2022 54.91 55.38 54.73 55.36 515,194 +0.29(+0.52%)
Mar 17, 2022 54.25 55.08 54.25 55.07 548,657 +0.66(+1.21%)
Mar 16, 2022 53.99 54.45 53.39 54.42 848,443 +0.86(+1.60%)
Mar 15, 2022 53.03 53.64 52.86 53.56 498,289 +0.57(+1.08%)
Mar 14, 2022 53.30 53.67 52.75 52.99 491,404 -0.23(-0.43%)
Mar 11, 2022 53.88 54.01 53.17 53.22 543,156 -0.43(-0.80%)
Mar 10, 2022 53.10 53.71 53.05 53.65 327,293 -0.02(-0.04%)
Mar 09, 2022 53.55 53.94 53.44 53.67 405,598 +0.93(+1.77%)
Mar 08, 2022 53.14 53.95 52.73 52.73 870,650 -0.24(-0.45%)
Mar 07, 2022 54.08 54.14 52.95 52.97 1,155,564 -1.31(-2.42%)
Mar 04, 2022 54.02 54.29 53.67 54.28 657,546 -0.28(-0.51%)
Mar 03, 2022 54.77 54.87 54.17 54.56 456,939 -0.01(-0.02%)
Mar 02, 2022 53.69 54.79 53.69 54.57 518,788 +1.21(+2.27%)
Mar 01, 2022 54.09 54.29 53.02 53.36 578,019 -0.85(-1.56%)
Feb 28, 2022 53.68 54.37 53.54 54.21 2,181,428 -0.28(-0.51%)
Feb 25, 2022 53.28 54.54 53.62 54.48 2,038,176 +1.43(+2.69%)
Feb 24, 2022 51.88 53.12 51.67 53.06 2,542,664 +0.06(+0.11%)
Feb 23, 2022 53.97 54.10 52.91 53.00 521,343 -0.70(-1.31%)
Feb 22, 2022 54.17 54.37 53.28 53.70 563,056 -0.59(-1.09%)
Feb 18, 2022 54.29 0 -0.27(-0.49%)
Feb 17, 2022 55.07 55.08 54.43 54.56 372,456 -0.87(-1.56%)
Feb 16, 2022 55.13 55.54 54.99 55.43 470,388 +0.13(+0.24%)
Feb 15, 2022 55.01 55.31 54.93 55.29 478,044 +0.72(+1.33%)
Feb 14, 2022 54.94 54.97 54.23 54.57 650,582 -0.45(-0.81%)
Feb 11, 2022 55.61 55.94 54.80 55.02 631,284 -0.53(-0.96%)
Feb 10, 2022 55.85 56.54 55.34 55.55 539,953 -0.83(-1.47%)
Feb 09, 2022 56.13 56.43 56.13 56.38 580,998 +0.62(+1.11%)
Feb 08, 2022 55.33 55.85 55.21 55.76 770,717 +0.46(+0.83%)
Feb 07, 2022 55.33 55.67 55.12 55.30 568,947 +0.06(+0.10%)
Feb 04, 2022 55.12 55.64 54.72 55.25 547,360 +0.01(+0.02%)
Feb 03, 2022 55.63 55.84 55.18 55.24 760,066 -0.73(-1.31%)
Feb 02, 2022 55.59 56.05 55.38 55.97 448,868 +0.42(+0.75%)
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.