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

71.46 +0.97 (+1.38%)
Streaming Delayed Price Updated: 10:40 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 51.46 51.81 51.41 51.54 414,388 -0.21(-0.41%)
Oct 28, 2022 50.72 51.81 50.72 51.76 377,530 +1.16(+2.29%)
Oct 27, 2022 50.88 51.24 50.54 50.60 538,062 -0.10(-0.19%)
Oct 26, 2022 50.55 51.21 50.51 50.69 308,632 +0.03(+0.06%)
Oct 25, 2022 49.91 50.68 49.88 50.66 361,335 +0.71(+1.43%)
Oct 24, 2022 49.62 50.11 49.43 49.95 450,336 +0.55(+1.11%)
Oct 21, 2022 48.20 49.45 48.04 49.40 487,191 +1.18(+2.44%)
Oct 20, 2022 48.57 49.11 48.09 48.22 642,762 -0.32(-0.66%)
Oct 19, 2022 48.63 48.96 48.17 48.54 565,172 -0.34(-0.69%)
Oct 18, 2022 49.12 49.28 48.38 48.88 493,935 +0.64(+1.32%)
Oct 17, 2022 48.03 48.41 48.03 48.24 526,401 +0.94(+1.98%)
Oct 14, 2022 48.47 48.64 47.20 47.30 563,144 -0.87(-1.81%)
Oct 13, 2022 46.00 48.32 45.89 48.17 442,841 +1.38(+2.95%)
Oct 12, 2022 46.94 47.16 46.71 46.79 374,473 -0.14(-0.31%)
Oct 11, 2022 46.87 47.55 46.64 46.94 438,939 -0.16(-0.35%)
Oct 10, 2022 47.49 47.52 46.83 47.10 326,212 -0.29(-0.61%)
Oct 07, 2022 48.03 48.03 47.13 47.39 446,509 -1.10(-2.27%)
Oct 06, 2022 48.80 49.05 48.42 48.49 1,304,495 -0.47(-0.97%)
Oct 05, 2022 48.56 49.26 48.28 48.96 642,592 -0.14(-0.30%)
Oct 04, 2022 48.26 49.11 48.26 49.11 514,238 +1.58(+3.33%)
Oct 03, 2022 46.76 47.78 46.60 47.52 906,387 +1.38(+2.99%)
Sep 30, 2022 46.70 47.15 46.13 46.14 653,310 -0.71(-1.51%)
Sep 29, 2022 47.29 47.29 46.47 46.85 1,402,808 -0.88(-1.84%)
Sep 28, 2022 46.92 47.92 46.74 47.73 1,377,048 +0.99(+2.11%)
Sep 27, 2022 47.29 47.51 46.42 46.74 1,545,604 -0.11(-0.23%)
Sep 26, 2022 47.23 47.60 46.65 46.85 1,479,360 -0.64(-1.34%)
Sep 23, 2022 47.87 47.87 46.87 47.49 4,315,073 -0.99(-2.03%)
Sep 22, 2022 48.89 48.94 48.41 48.47 1,539,465 -0.40(-0.81%)
Sep 21, 2022 50.02 50.26 48.85 48.87 276,788 -0.87(-1.75%)
Sep 20, 2022 49.98 49.98 49.36 49.74 966,840 -0.62(-1.22%)
Sep 19, 2022 49.52 50.36 49.47 50.36 584,977 +0.40(+0.81%)
Sep 16, 2022 49.91 50.01 49.50 49.95 527,926 -0.38(-0.76%)
Sep 15, 2022 50.55 50.89 50.22 50.34 303,932 -0.42(-0.83%)
Sep 14, 2022 50.84 50.96 50.33 50.76 300,778 +0.07(+0.13%)
Sep 13, 2022 51.78 51.90 50.51 50.69 484,280 -2.03(-3.85%)
Sep 12, 2022 52.53 52.93 52.48 52.72 269,288 +0.49(+0.94%)
Sep 09, 2022 51.84 52.33 51.80 52.23 379,487 +0.73(+1.42%)
Sep 08, 2022 50.90 51.50 50.72 51.50 408,259 +0.34(+0.66%)
Sep 07, 2022 50.24 51.23 50.19 51.16 341,040 +0.78(+1.54%)
Sep 06, 2022 50.82 50.86 50.15 50.38 650,221 -0.31(-0.61%)
Sep 02, 2022 51.57 51.76 50.46 50.69 345,649 -0.32(-0.62%)
Sep 01, 2022 50.71 51.04 50.32 51.01 700,908 +0.03(+0.06%)
Aug 31, 2022 51.48 51.59 50.96 50.98 383,776 -0.41(-0.80%)
Aug 30, 2022 52.10 52.10 51.17 51.39 567,970 -0.64(-1.24%)
Aug 29, 2022 51.89 52.43 51.78 52.04 755,432 -0.17(-0.33%)
Aug 26, 2022 53.73 53.81 52.19 52.21 421,414 -1.55(-2.88%)
Aug 25, 2022 53.18 53.76 53.10 53.76 290,023 +0.75(+1.41%)
Aug 24, 2022 52.83 53.14 52.73 53.01 1,002,039 +0.14(+0.27%)
Aug 23, 2022 52.88 53.26 52.82 52.86 312,359 +0.03(+0.05%)
Aug 22, 2022 53.28 53.28 52.73 52.83 339,783 -1.04(-1.93%)
Aug 19, 2022 54.14 54.20 53.74 53.87 408,726 -0.58(-1.06%)
Aug 18, 2022 54.26 54.49 54.14 54.45 338,606 +0.21(+0.39%)
Aug 17, 2022 54.18 54.55 53.96 54.24 1,355,038 -0.34(-0.62%)
Aug 16, 2022 54.20 54.79 54.20 54.57 309,310 +0.30(+0.55%)
Aug 15, 2022 53.81 54.30 53.72 54.28 880,803 +0.09(+0.16%)
Aug 12, 2022 53.59 54.21 53.53 54.19 282,206 +0.78(+1.46%)
Aug 11, 2022 53.42 53.81 53.33 53.41 511,587 +0.32(+0.60%)
Aug 10, 2022 52.85 53.12 52.76 53.09 253,340 +0.92(+1.77%)
Aug 09, 2022 52.19 52.30 52.00 52.17 384,935 +0.01(+0.02%)
Aug 08, 2022 52.31 52.60 52.09 52.16 392,538 +0.05(+0.09%)
Aug 05, 2022 51.57 52.13 51.50 52.11 296,368 +0.13(+0.26%)
Aug 04, 2022 52.27 52.31 51.95 51.98 297,146 -0.33(-0.62%)
Aug 03, 2022 52.06 52.48 51.94 52.31 282,207 +0.48(+0.93%)
Aug 02, 2022 52.14 52.41 51.76 51.83 362,816 -0.44(-0.85%)
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.