Skip to main content

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

23.62 -0.25 (-1.05%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 32.49 32.58 32.38 32.39 925,948 -0.45(-1.38%)
May 30, 2019 32.90 33.02 32.73 32.85 757,734 +0.02(+0.05%)
May 29, 2019 32.86 32.92 32.64 32.83 1,012,436 -0.22(-0.67%)
May 28, 2019 33.45 33.52 33.05 33.05 423,568 -0.36(-1.06%)
May 24, 2019 33.51 33.57 33.32 33.41 300,772 +0.04(+0.13%)
May 23, 2019 33.49 33.49 33.18 33.36 549,870 -0.41(-1.21%)
May 22, 2019 33.82 33.90 33.74 33.77 357,952 -0.21(-0.63%)
May 21, 2019 33.86 34.03 33.85 33.98 343,469 +0.29(+0.87%)
May 20, 2019 33.67 33.85 33.59 33.69 326,098 -0.18(-0.52%)
May 17, 2019 33.77 34.15 33.77 33.87 336,667 -0.17(-0.50%)
May 16, 2019 33.89 34.23 33.89 34.04 335,525 +0.23(+0.68%)
May 15, 2019 33.48 33.89 33.46 33.81 360,287 +0.13(+0.40%)
May 14, 2019 33.48 33.89 33.46 33.67 349,724 +0.29(+0.88%)
May 13, 2019 33.59 33.68 33.26 33.38 710,406 -0.82(-2.39%)
May 10, 2019 33.90 34.30 33.55 34.20 340,043 +0.16(+0.47%)
May 09, 2019 33.86 34.11 33.67 34.04 671,224 -0.10(-0.29%)
May 08, 2019 34.15 34.34 34.08 34.14 356,034 -0.06(-0.18%)
May 07, 2019 34.44 34.50 33.98 34.20 472,338 -0.56(-1.61%)
May 06, 2019 34.38 34.78 34.32 34.76 374,064 -0.12(-0.33%)
May 03, 2019 34.72 34.91 34.72 34.87 309,437 +0.31(+0.90%)
May 02, 2019 34.62 34.75 34.42 34.56 322,746 -0.09(-0.26%)
May 01, 2019 35.00 35.05 34.65 34.65 450,423 -0.26(-0.74%)
Apr 30, 2019 34.86 34.95 34.69 34.91 332,599 +0.08(+0.23%)
Apr 29, 2019 34.78 34.92 34.78 34.83 394,003 +0.03(+0.08%)
Apr 26, 2019 34.61 34.80 34.57 34.80 377,850 +0.17(+0.49%)
Apr 25, 2019 34.70 34.75 34.50 34.63 407,725 -0.19(-0.54%)
Apr 24, 2019 34.90 34.92 34.78 34.82 399,501 -0.08(-0.23%)
Apr 23, 2019 34.68 34.93 34.66 34.90 567,303 +0.28(+0.80%)
Apr 22, 2019 34.58 34.67 34.58 34.62 428,284 -0.03(-0.08%)
Apr 18, 2019 34.70 34.70 34.55 34.65 333,179 +0.05(+0.15%)
Apr 17, 2019 34.78 34.78 34.57 34.60 435,990 -0.07(-0.21%)
Apr 16, 2019 34.67 34.67 34.58 34.67 464,856 +0.11(+0.31%)
Apr 15, 2019 34.60 34.61 34.50 34.56 363,938 -0.03(-0.08%)
Apr 12, 2019 34.62 34.69 34.49 34.59 333,741 +0.20(+0.59%)
Apr 11, 2019 34.42 34.47 34.32 34.38 321,600 +0.01(+0.03%)
Apr 10, 2019 34.29 34.39 34.23 34.38 385,156 +0.13(+0.39%)
Apr 09, 2019 34.36 34.36 34.19 34.24 580,868 -0.25(-0.72%)
Apr 08, 2019 34.38 34.51 34.36 34.49 427,688 +0.02(+0.05%)
Apr 05, 2019 34.34 34.47 34.33 34.47 356,809 +0.20(+0.57%)
Apr 04, 2019 34.13 34.29 34.13 34.28 390,146 +0.18(+0.52%)
Apr 03, 2019 34.18 34.24 34.02 34.10 766,633 +0.07(+0.21%)
Apr 02, 2019 34.11 34.13 33.96 34.03 379,486 -0.08(-0.23%)
Apr 01, 2019 33.92 34.14 33.92 34.11 398,473 +0.38(+1.13%)
Mar 29, 2019 33.69 33.74 33.58 33.73 422,634 +0.20(+0.58%)
Mar 28, 2019 33.50 33.58 33.33 33.53 312,566 +0.10(+0.29%)
Mar 27, 2019 33.54 33.62 33.26 33.43 370,657 -0.12(-0.37%)
Mar 26, 2019 33.49 33.68 33.39 33.56 363,234 +0.28(+0.83%)
Mar 25, 2019 33.31 33.44 33.15 33.28 398,434 -0.04(-0.11%)
Mar 22, 2019 33.77 33.83 33.32 33.32 333,741 -0.64(-1.88%)
Mar 21, 2019 33.49 34.01 33.49 33.96 360,605 +0.38(+1.14%)
Mar 20, 2019 33.74 33.84 33.52 33.58 334,402 -0.22(-0.64%)
Mar 19, 2019 33.97 34.06 33.68 33.79 401,980 -0.05(-0.16%)
Mar 18, 2019 33.69 33.87 33.69 33.84 472,369 +0.19(+0.55%)
Mar 15, 2019 33.58 33.77 33.57 33.66 438,410 +0.10(+0.29%)
Mar 14, 2019 33.59 33.63 33.51 33.56 290,986 -0.01(-0.03%)
Mar 13, 2019 33.46 33.68 33.46 33.57 317,105 +0.20(+0.61%)
Mar 12, 2019 33.34 33.43 33.31 33.37 484,326 +0.12(+0.37%)
Mar 11, 2019 32.89 33.26 32.89 33.24 293,755 +0.44(+1.35%)
Mar 08, 2019 32.66 32.82 32.59 32.80 366,001 -0.10(-0.30%)
Mar 07, 2019 33.08 33.08 32.81 32.90 439,858 -0.22(-0.67%)
Mar 06, 2019 33.35 33.35 33.09 33.12 296,083 -0.26(-0.77%)
Mar 05, 2019 33.47 33.49 33.35 33.38 379,464 -0.09(-0.26%)
Mar 04, 2019 33.73 33.76 33.19 33.46 478,312 -0.16(-0.47%)
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.