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, 2022 53.91 54.20 53.55 53.76 563,310 -0.37(-0.69%)
May 27, 2022 53.30 54.13 53.30 54.13 468,677 +0.99(+1.86%)
May 26, 2022 52.50 53.32 52.50 53.14 738,869 +0.89(+1.71%)
May 25, 2022 51.56 52.42 51.56 52.25 667,576 +0.53(+1.03%)
May 24, 2022 51.36 51.83 50.75 51.72 560,219 -0.05(-0.09%)
May 23, 2022 51.23 51.94 51.11 51.76 675,223 +0.95(+1.87%)
May 20, 2022 51.18 51.27 49.73 50.81 460,651 -0.02(-0.04%)
May 19, 2022 50.70 51.34 50.42 50.83 818,023 -0.39(-0.76%)
May 18, 2022 52.69 52.69 51.00 51.22 438,437 -1.94(-3.65%)
May 17, 2022 52.88 53.16 52.56 53.16 370,967 +0.99(+1.90%)
May 16, 2022 51.99 52.58 51.78 52.17 524,155 +0.11(+0.22%)
May 13, 2022 51.61 52.27 51.56 52.06 522,978 +1.01(+1.98%)
May 12, 2022 50.82 51.37 50.25 51.05 1,939,696 -0.10(-0.19%)
May 11, 2022 51.70 52.49 51.04 51.15 784,205 -0.49(-0.96%)
May 10, 2022 52.33 52.52 51.08 51.64 655,270 -0.07(-0.13%)
May 09, 2022 52.49 52.63 51.51 51.71 1,023,420 -1.54(-2.89%)
May 06, 2022 53.11 53.43 52.48 53.25 549,174 -0.05(-0.09%)
May 05, 2022 54.38 54.38 52.79 53.30 1,222,369 -1.48(-2.71%)
May 04, 2022 53.33 54.86 53.15 54.78 578,138 +1.59(+2.99%)
May 03, 2022 52.75 53.49 52.72 53.19 841,224 +0.50(+0.96%)
May 02, 2022 52.50 52.92 51.68 52.69 1,327,958 +0.17(+0.33%)
Apr 29, 2022 53.91 54.01 52.39 52.52 5,146,115 -1.63(-3.00%)
Apr 28, 2022 53.58 54.36 53.00 54.14 8,663,918 +1.05(+1.97%)
Apr 27, 2022 53.13 53.69 52.76 53.10 11,378,224 +0.04(+0.07%)
Apr 26, 2022 53.90 54.09 53.06 53.06 10,716,901 -1.13(-2.09%)
Apr 25, 2022 53.74 54.26 52.87 54.19 904,826 +0.06(+0.11%)
Apr 22, 2022 55.44 55.44 54.10 54.13 577,862 -1.54(-2.77%)
Apr 21, 2022 56.75 56.87 55.59 55.67 892,019 -0.73(-1.30%)
Apr 20, 2022 56.30 56.63 56.23 56.41 582,265 +0.37(+0.66%)
Apr 19, 2022 55.35 56.14 55.35 56.04 436,202 +0.67(+1.20%)
Apr 18, 2022 55.18 55.57 55.12 55.37 437,423 +0.10(+0.19%)
Apr 14, 2022 55.50 55.81 55.23 55.27 364,223 -0.31(-0.56%)
Apr 13, 2022 55.07 55.63 55.04 55.58 578,975 +0.52(+0.95%)
Apr 12, 2022 55.47 55.77 54.88 55.06 1,836,059 -0.06(-0.10%)
Apr 11, 2022 55.46 55.72 55.06 55.11 496,037 -0.57(-1.03%)
Apr 08, 2022 55.41 55.96 55.34 55.68 332,169 +0.27(+0.48%)
Apr 07, 2022 55.12 55.64 54.75 55.42 554,622 +0.23(+0.41%)
Apr 06, 2022 54.99 55.38 54.87 55.19 1,382,196 -0.13(-0.24%)
Apr 05, 2022 55.75 56.07 55.19 55.32 844,166 -0.54(-0.97%)
Apr 04, 2022 55.82 55.88 55.42 55.86 7,063,421 +0.12(+0.22%)
Apr 01, 2022 55.81 55.85 55.29 55.74 677,900 +0.09(+0.15%)
Mar 31, 2022 56.32 56.45 55.63 55.66 408,322 -0.82(-1.45%)
Mar 30, 2022 56.62 56.79 56.25 56.47 389,165 -0.25(-0.44%)
Mar 29, 2022 56.43 56.73 56.20 56.72 636,539 +0.58(+1.03%)
Mar 28, 2022 55.99 56.16 55.63 56.14 479,571 -0.08(-0.14%)
Mar 25, 2022 55.74 56.22 55.74 56.22 694,639 +0.50(+0.91%)
Mar 24, 2022 55.33 55.71 55.15 55.71 387,527 +0.66(+1.19%)
Mar 23, 2022 55.47 55.56 55.06 55.06 564,756 -0.60(-1.08%)
Mar 22, 2022 55.47 55.75 55.45 55.65 560,963 +0.41(+0.74%)
Mar 21, 2022 55.18 55.53 54.90 55.25 846,521 +0.12(+0.22%)
Mar 18, 2022 54.68 55.14 54.50 55.12 517,400 +0.28(+0.52%)
Mar 17, 2022 54.02 54.85 54.02 54.84 551,005 +0.65(+1.21%)
Mar 16, 2022 53.76 54.21 53.16 54.19 852,075 +0.85(+1.60%)
Mar 15, 2022 52.80 53.41 52.63 53.33 500,423 +0.57(+1.08%)
Mar 14, 2022 53.08 53.45 52.53 52.76 493,507 -0.23(-0.43%)
Mar 11, 2022 53.66 53.78 52.94 52.99 545,481 -0.43(-0.80%)
Mar 10, 2022 52.88 53.48 52.82 53.42 328,694 -0.02(-0.04%)
Mar 09, 2022 53.32 53.71 53.21 53.44 407,334 +0.93(+1.77%)
Mar 08, 2022 52.92 53.72 52.51 52.51 874,377 -0.24(-0.45%)
Mar 07, 2022 53.85 53.91 52.73 52.75 1,160,511 -1.31(-2.42%)
Mar 04, 2022 53.79 54.06 53.44 54.05 660,361 -0.27(-0.51%)
Mar 03, 2022 54.54 54.64 53.94 54.33 458,895 -0.01(-0.02%)
Mar 02, 2022 53.47 54.56 53.47 54.34 521,009 +1.20(+2.27%)
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.