Skip to main content

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

66.70 -0.22 (-0.32%)
Streaming Delayed Price Updated: 11:20 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 52.88 53.05 52.79 52.88 304,438 -0.06(-0.11%)
Aug 30, 2021 53.11 53.14 52.90 52.94 265,632 -0.12(-0.23%)
Aug 27, 2021 52.53 53.11 52.53 53.06 252,537 +0.58(+1.10%)
Aug 26, 2021 52.81 52.81 52.42 52.48 398,185 -0.41(-0.78%)
Aug 25, 2021 52.66 53.02 52.56 52.90 192,297 +0.22(+0.41%)
Aug 24, 2021 52.46 52.78 52.46 52.68 229,429 +0.32(+0.61%)
Aug 23, 2021 52.18 52.50 52.18 52.36 214,265 +0.44(+0.85%)
Aug 20, 2021 51.53 51.96 51.45 51.92 266,415 +0.38(+0.73%)
Aug 19, 2021 51.33 51.75 51.24 51.54 287,041 -0.27(-0.53%)
Aug 18, 2021 52.23 52.51 51.81 51.81 264,691 -0.60(-1.15%)
Aug 17, 2021 52.50 52.63 52.03 52.42 210,143 -0.44(-0.84%)
Aug 16, 2021 52.62 52.86 52.36 52.86 237,374 +0.04(+0.07%)
Aug 13, 2021 52.91 52.94 52.78 52.82 179,350 -0.06(-0.11%)
Aug 12, 2021 52.85 52.92 52.60 52.88 290,290 +0.02(+0.04%)
Aug 11, 2021 52.56 52.86 52.42 52.86 433,622 +0.41(+0.77%)
Aug 10, 2021 52.09 52.51 52.09 52.45 189,797 +0.40(+0.76%)
Aug 09, 2021 52.03 52.14 51.89 52.06 241,840 -0.09(-0.18%)
Aug 06, 2021 51.96 52.22 51.96 52.15 196,355 +0.36(+0.69%)
Aug 05, 2021 51.56 51.81 51.56 51.80 176,617 +0.37(+0.71%)
Aug 04, 2021 51.75 51.82 51.44 51.43 230,067 -0.66(-1.27%)
Aug 03, 2021 51.67 52.09 51.23 52.09 229,517 +0.53(+1.02%)
Aug 02, 2021 51.92 52.25 51.52 51.56 292,134 -0.12(-0.24%)
Jul 30, 2021 51.75 52.03 51.59 51.68 451,470 -0.25(-0.49%)
Jul 29, 2021 51.80 52.12 51.80 51.94 226,504 +0.37(+0.71%)
Jul 28, 2021 51.63 51.76 51.32 51.57 281,787 -0.03(-0.05%)
Jul 27, 2021 51.52 51.64 51.32 51.60 246,499 -0.15(-0.29%)
Jul 26, 2021 51.39 51.75 51.39 51.75 327,986 +0.34(+0.66%)
Jul 23, 2021 51.31 51.47 51.16 51.41 214,776 +0.25(+0.50%)
Jul 22, 2021 51.30 51.30 50.95 51.15 202,152 -0.19(-0.37%)
Jul 21, 2021 51.00 51.40 51.00 51.34 1,318,874 +0.57(+1.13%)
Jul 20, 2021 49.90 50.93 49.90 50.77 287,710 +0.98(+1.97%)
Jul 19, 2021 49.99 50.05 49.46 49.79 1,022,454 -1.04(-2.04%)
Jul 16, 2021 51.59 51.59 50.74 50.82 224,126 -0.57(-1.10%)
Jul 15, 2021 51.22 51.48 51.13 51.39 208,434 -0.13(-0.26%)
Jul 14, 2021 51.74 51.99 51.33 51.52 210,187 -0.08(-0.16%)
Jul 13, 2021 51.89 51.89 51.55 51.61 375,809 -0.40(-0.76%)
Jul 12, 2021 51.72 52.02 51.56 52.00 252,925 +0.16(+0.31%)
Jul 09, 2021 51.31 51.86 51.31 51.84 194,721 +0.89(+1.74%)
Jul 08, 2021 50.79 51.19 50.54 50.96 287,037 -0.56(-1.08%)
Jul 07, 2021 51.39 51.58 51.09 51.51 313,759 +0.08(+0.16%)
Jul 06, 2021 51.98 51.98 51.13 51.43 557,591 -0.60(-1.16%)
Jul 02, 2021 51.98 52.06 51.80 52.03 275,390 +0.13(+0.25%)
Jul 01, 2021 51.76 51.93 51.69 51.90 289,495 +0.32(+0.62%)
Jun 30, 2021 51.26 51.62 51.26 51.58 281,848 +0.24(+0.46%)
Jun 29, 2021 51.59 51.65 51.27 51.34 270,287 -0.10(-0.20%)
Jun 28, 2021 51.79 51.79 51.28 51.45 250,087 -0.28(-0.55%)
Jun 25, 2021 51.57 51.80 51.52 51.73 186,472 +0.28(+0.55%)
Jun 24, 2021 51.31 51.52 51.23 51.45 231,505 +0.33(+0.65%)
Jun 23, 2021 51.26 51.30 51.12 51.12 255,579 +0.04(+0.08%)
Jun 22, 2021 51.01 51.29 50.77 51.07 272,884 +0.13(+0.26%)
Jun 21, 2021 50.26 51.00 50.26 50.94 636,647 +0.90(+1.80%)
Jun 18, 2021 50.51 50.51 50.01 50.04 419,536 -0.99(-1.93%)
Jun 17, 2021 51.76 51.83 50.69 51.03 532,732 -0.71(-1.38%)
Jun 16, 2021 52.05 52.06 51.56 51.74 265,391 -0.36(-0.68%)
Jun 15, 2021 52.09 52.21 51.85 52.10 281,478 +0.04(+0.07%)
Jun 14, 2021 52.30 52.30 51.78 52.06 261,189 -0.22(-0.41%)
Jun 11, 2021 52.24 52.35 52.08 52.28 314,572 +0.15(+0.29%)
Jun 10, 2021 52.58 52.76 52.10 52.13 278,709 -0.27(-0.52%)
Jun 09, 2021 52.71 52.71 52.38 52.40 330,748 -0.24(-0.46%)
Jun 08, 2021 52.59 52.72 52.30 52.64 362,735 +0.14(+0.27%)
Jun 07, 2021 52.59 52.65 52.41 52.50 228,152 -0.03(-0.05%)
Jun 04, 2021 52.56 52.58 52.32 52.53 209,584 +0.21(+0.39%)
Jun 03, 2021 52.12 52.44 51.91 52.32 296,112 -0.11(-0.21%)
Jun 02, 2021 52.31 52.44 52.06 52.44 348,001 +0.23(+0.45%)
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.