Skip to main content

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

66.87 UNCHANGED
Official Closing Price Updated: 4:00 PM EDT, Jun 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 27.78 27.78 27.78 0 -0.11(-0.38%)
Dec 29, 2016 27.90 27.96 27.84 27.89 356,005 -0.01(-0.05%)
Dec 28, 2016 28.21 28.21 27.89 27.90 306,194 -0.24(-0.85%)
Dec 27, 2016 28.14 28.19 28.09 28.14 499,843 +0.06(+0.21%)
Dec 23, 2016 28.08 28.08 28.08 0 +0.02(+0.06%)
Dec 22, 2016 28.12 28.12 28.01 28.07 322,183 -0.07(-0.24%)
Dec 21, 2016 28.19 28.21 28.13 28.13 284,133 -0.07(-0.24%)
Dec 20, 2016 28.14 28.24 28.14 28.20 399,523 +0.12(+0.42%)
Dec 19, 2016 28.05 28.12 28.03 28.08 457,081 +0.07(+0.25%)
Dec 16, 2016 28.16 28.17 28.00 28.01 341,688 -0.08(-0.27%)
Dec 15, 2016 27.95 28.20 27.95 28.09 300,616 +0.11(+0.39%)
Dec 14, 2016 28.23 28.24 27.91 27.98 265,951 -0.30(-1.05%)
Dec 13, 2016 28.17 28.33 28.13 28.27 333,868 +0.17(+0.60%)
Dec 12, 2016 28.14 28.22 28.06 28.11 506,673 -0.02(-0.06%)
Dec 09, 2016 28.00 28.12 27.99 28.12 311,437 +0.16(+0.58%)
Dec 08, 2016 27.92 28.07 27.85 27.96 254,317 +0.08(+0.27%)
Dec 07, 2016 27.50 27.89 27.50 27.89 235,950 +0.36(+1.32%)
Dec 06, 2016 27.43 27.54 27.34 27.52 425,040 +0.11(+0.40%)
Dec 05, 2016 27.37 27.46 27.35 27.41 251,135 +0.16(+0.59%)
Dec 02, 2016 27.23 27.33 27.20 27.25 270,864 +0.00(+0.02%)
Dec 01, 2016 27.32 27.38 27.21 27.25 412,062 -0.00(-0.02%)
Nov 30, 2016 27.30 27.35 27.25 27.25 350,591 +0.12(+0.44%)
Nov 29, 2016 27.10 27.20 27.05 27.13 247,740 -0.02(-0.06%)
Nov 28, 2016 27.23 27.28 27.13 27.15 195,304 -0.14(-0.52%)
Nov 25, 2016 27.21 27.29 27.21 27.29 281,294 +0.09(+0.34%)
Nov 23, 2016 27.20 27.20 27.20 0 +0.05(+0.19%)
Nov 22, 2016 27.07 27.16 27.02 27.15 329,528 +0.13(+0.47%)
Nov 21, 2016 26.93 27.03 26.92 27.02 322,625 +0.22(+0.82%)
Nov 18, 2016 26.84 26.85 26.78 26.80 344,614 -0.03(-0.13%)
Nov 17, 2016 26.76 26.85 26.75 26.84 253,462 +0.08(+0.32%)
Nov 16, 2016 26.73 26.78 26.69 26.75 286,577 -0.05(-0.19%)
Nov 15, 2016 26.63 26.82 26.61 26.80 382,770 +0.21(+0.80%)
Nov 14, 2016 26.52 26.63 26.49 26.59 330,154 +0.12(+0.45%)
Nov 11, 2016 26.39 26.50 26.30 26.47 222,469 -0.03(-0.13%)
Nov 10, 2016 26.45 26.61 26.34 26.50 411,850 +0.19(+0.74%)
Nov 09, 2016 25.65 26.42 25.65 26.31 383,562 +0.39(+1.50%)
Nov 08, 2016 25.75 26.02 25.72 25.92 763,583 +0.07(+0.26%)
Nov 07, 2016 25.64 25.85 25.64 25.85 330,346 +0.54(+2.14%)
Nov 04, 2016 25.34 25.48 25.30 25.31 467,832 -0.06(-0.23%)
Nov 03, 2016 25.45 25.51 25.32 25.37 333,582 -0.07(-0.27%)
Nov 02, 2016 25.48 25.55 25.37 25.44 332,649 -0.13(-0.50%)
Nov 01, 2016 25.76 25.80 25.40 25.56 246,940 -0.16(-0.63%)
Oct 31, 2016 25.74 25.78 25.70 25.73 202,185 +0.00(+0.00%)
Oct 28, 2016 25.75 25.89 25.63 25.73 238,610 -0.08(-0.33%)
Oct 27, 2016 25.97 25.97 25.79 25.81 216,454 -0.08(-0.29%)
Oct 26, 2016 25.75 25.95 25.75 25.89 203,976 +0.02(+0.07%)
Oct 25, 2016 25.92 25.98 25.85 25.87 237,159 -0.07(-0.26%)
Oct 24, 2016 26.00 26.00 25.87 25.94 231,602 +0.07(+0.28%)
Oct 21, 2016 25.77 25.89 25.73 25.87 165,526 -0.02(-0.08%)
Oct 20, 2016 25.89 25.96 25.78 25.89 234,847 -0.05(-0.20%)
Oct 19, 2016 25.89 26.00 25.84 25.94 202,667 +0.08(+0.30%)
Oct 18, 2016 25.91 25.91 25.81 25.86 229,436 +0.14(+0.53%)
Oct 17, 2016 25.79 25.83 25.69 25.73 218,128 -0.08(-0.33%)
Oct 14, 2016 25.94 26.01 25.81 25.81 191,295 -0.01(-0.03%)
Oct 13, 2016 25.75 25.89 25.59 25.82 362,852 -0.09(-0.36%)
Oct 12, 2016 25.89 25.98 25.82 25.91 233,198 +0.01(+0.03%)
Oct 11, 2016 26.16 26.16 25.81 25.90 394,307 -0.31(-1.18%)
Oct 10, 2016 26.20 26.31 26.19 26.21 280,781 +0.14(+0.54%)
Oct 07, 2016 26.18 26.20 25.97 26.07 290,013 -0.09(-0.36%)
Oct 06, 2016 26.12 26.20 26.04 26.17 338,777 +0.02(+0.07%)
Oct 05, 2016 26.07 26.21 26.07 26.15 220,570 +0.15(+0.59%)
Oct 04, 2016 26.17 26.19 25.92 26.00 294,491 -0.15(-0.58%)
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.