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 29, 2020 33.34 33.59 33.02 33.49 393,447 -0.04(-0.11%)
May 28, 2020 34.00 34.00 33.45 33.52 1,010,028 -0.25(-0.73%)
May 27, 2020 33.53 33.79 33.09 33.77 550,456 +0.73(+2.21%)
May 26, 2020 33.06 33.30 33.00 33.04 627,273 +0.76(+2.35%)
May 22, 2020 32.26 32.31 32.07 32.28 338,086 -0.01(-0.03%)
May 21, 2020 32.42 32.58 32.18 32.29 401,278 -0.16(-0.51%)
May 20, 2020 32.32 32.60 32.32 32.46 404,091 +0.56(+1.74%)
May 19, 2020 32.28 32.42 31.90 31.90 550,842 -0.45(-1.38%)
May 18, 2020 31.94 32.55 31.94 32.35 490,746 +1.30(+4.20%)
May 15, 2020 30.70 31.10 30.59 31.04 370,974 +0.05(+0.18%)
May 14, 2020 30.21 31.01 29.88 30.99 2,831,644 +0.41(+1.34%)
May 13, 2020 31.21 31.21 30.36 30.58 979,386 -0.75(-2.39%)
May 12, 2020 32.15 32.20 31.32 31.32 403,386 -0.68(-2.14%)
May 11, 2020 31.90 32.18 31.79 32.01 449,425 -0.16(-0.51%)
May 08, 2020 31.81 32.22 31.79 32.17 395,749 +0.78(+2.47%)
May 07, 2020 31.43 31.72 31.37 31.40 524,265 +0.33(+1.06%)
May 06, 2020 31.61 31.67 31.06 31.07 335,719 -0.33(-1.05%)
May 05, 2020 31.59 31.83 31.40 31.40 656,368 +0.17(+0.56%)
May 04, 2020 30.90 31.26 30.73 31.22 672,957 +0.06(+0.20%)
May 01, 2020 31.53 31.55 31.05 31.16 441,354 -0.94(-2.93%)
Apr 30, 2020 32.39 32.41 31.97 32.10 515,136 -0.58(-1.79%)
Apr 29, 2020 32.46 32.89 32.38 32.68 605,402 +0.86(+2.69%)
Apr 28, 2020 32.15 32.33 31.70 31.83 516,167 +0.14(+0.43%)
Apr 27, 2020 31.20 31.80 31.20 31.69 1,048,174 +0.67(+2.15%)
Apr 24, 2020 30.79 31.14 30.56 31.02 1,901,353 +0.45(+1.46%)
Apr 23, 2020 30.61 31.12 30.57 30.58 2,590,272 +0.07(+0.24%)
Apr 22, 2020 30.54 30.68 30.36 30.50 421,561 +0.55(+1.83%)
Apr 21, 2020 30.43 30.43 29.88 29.96 614,134 -0.88(-2.87%)
Apr 20, 2020 30.91 31.41 30.80 30.84 909,568 -0.66(-2.09%)
Apr 17, 2020 31.20 31.56 30.97 31.50 968,545 +1.06(+3.48%)
Apr 16, 2020 30.56 30.61 30.10 30.44 1,535,092 -0.04(-0.12%)
Apr 15, 2020 30.59 30.64 30.23 30.48 563,481 -0.97(-3.08%)
Apr 14, 2020 31.26 31.54 31.02 31.44 853,595 +0.79(+2.59%)
Apr 13, 2020 31.03 31.03 30.28 30.65 3,053,971 -0.50(-1.61%)
Apr 09, 2020 31.03 31.59 30.77 31.15 1,182,864 +0.57(+1.85%)
Apr 08, 2020 29.75 30.69 29.58 30.59 666,716 +1.19(+4.03%)
Apr 07, 2020 30.31 30.53 29.40 29.40 876,179 +0.16(+0.53%)
Apr 06, 2020 28.41 29.46 28.41 29.24 774,960 +1.86(+6.80%)
Apr 03, 2020 27.76 28.01 27.08 27.38 863,085 -0.46(-1.64%)
Apr 02, 2020 27.13 28.00 27.08 27.84 964,844 +0.55(+2.01%)
Apr 01, 2020 27.46 27.85 27.02 27.29 1,758,327 -1.29(-4.50%)
Mar 31, 2020 28.94 29.24 28.43 28.58 1,098,610 -0.49(-1.69%)
Mar 30, 2020 28.38 29.14 28.11 29.07 4,606,903 +0.81(+2.87%)
Mar 27, 2020 28.24 29.06 27.99 28.26 1,705,561 -0.92(-3.16%)
Mar 26, 2020 27.80 29.36 27.80 29.18 1,367,281 +1.65(+6.00%)
Mar 25, 2020 27.29 28.67 26.60 27.53 1,033,812 +0.51(+1.87%)
Mar 24, 2020 25.96 27.08 25.92 27.02 1,616,535 +2.44(+9.94%)
Mar 23, 2020 25.36 25.39 24.08 24.58 4,564,600 -0.92(-3.62%)
Mar 20, 2020 26.99 27.20 25.44 25.50 1,227,305 -1.20(-4.48%)
Mar 19, 2020 26.25 27.24 25.56 26.70 1,332,809 +0.08(+0.31%)
Mar 18, 2020 26.44 27.24 25.16 26.62 952,361 -1.60(-5.68%)
Mar 17, 2020 27.28 28.49 26.36 28.22 2,328,422 +1.39(+5.20%)
Mar 16, 2020 27.03 28.70 26.22 26.82 4,401,334 -3.55(-11.68%)
Mar 13, 2020 29.43 30.37 27.90 30.37 1,231,834 +2.53(+9.07%)
Mar 12, 2020 28.88 29.65 27.66 27.85 14,937,832 -3.11(-10.06%)
Mar 11, 2020 31.74 31.91 30.64 30.96 1,622,214 -1.70(-5.21%)
Mar 10, 2020 32.36 32.66 30.98 32.66 890,696 +1.52(+4.88%)
Mar 09, 2020 31.23 32.27 30.98 31.14 5,448,244 -2.92(-8.56%)
Mar 06, 2020 33.68 34.20 33.36 34.06 672,361 -0.65(-1.88%)
Mar 05, 2020 35.07 35.34 34.45 34.71 640,661 -1.28(-3.55%)
Mar 04, 2020 35.25 35.99 34.94 35.99 482,586 +1.39(+4.03%)
Mar 03, 2020 35.66 36.10 34.30 34.59 983,673 -1.05(-2.95%)
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.