Skip to main content

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

66.74 -0.18 (-0.27%)
Streaming Delayed Price Updated: 11:05 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 24.71 24.85 24.65 24.72 316,027 -0.16(-0.66%)
Mar 30, 2015 24.67 24.93 24.67 24.89 213,270 +0.24(+0.97%)
Mar 27, 2015 24.57 24.67 24.56 24.65 280,811 +0.02(+0.07%)
Mar 26, 2015 24.64 24.71 24.52 24.63 471,811 -0.08(-0.33%)
Mar 25, 2015 25.07 25.07 24.68 24.71 414,988 -0.30(-1.19%)
Mar 24, 2015 25.15 25.16 24.97 25.01 316,643 -0.13(-0.52%)
Mar 23, 2015 25.13 25.27 25.13 25.14 270,357 -0.06(-0.23%)
Mar 20, 2015 25.07 25.22 25.03 25.20 295,743 +0.26(+1.02%)
Mar 19, 2015 25.04 25.04 24.88 24.94 276,906 -0.11(-0.43%)
Mar 18, 2015 24.66 25.19 24.64 25.05 494,035 +0.30(+1.20%)
Mar 17, 2015 24.69 24.80 24.64 24.76 374,153 -0.06(-0.23%)
Mar 16, 2015 24.60 24.85 24.60 24.81 385,691 +0.26(+1.06%)
Mar 13, 2015 24.67 24.67 24.38 24.55 263,915 -0.13(-0.52%)
Mar 12, 2015 24.47 24.68 24.47 24.68 213,731 +0.28(+1.15%)
Mar 11, 2015 24.51 24.51 24.38 24.40 203,150 -0.05(-0.20%)
Mar 10, 2015 24.67 24.67 24.45 24.45 176,288 -0.38(-1.53%)
Mar 09, 2015 24.77 24.87 24.75 24.83 50,758 +0.11(+0.43%)
Mar 06, 2015 24.98 24.98 24.69 24.72 66,557 -0.39(-1.54%)
Mar 05, 2015 25.15 25.15 25.00 25.11 127,335 +0.06(+0.23%)
Mar 04, 2015 25.14 25.18 24.94 25.05 45,408 -0.13(-0.52%)
Mar 03, 2015 25.25 25.25 25.16 25.18 46,356 -0.09(-0.36%)
Mar 02, 2015 25.16 25.27 25.14 25.27 41,407 +0.07(+0.26%)
Feb 27, 2015 25.18 25.27 25.18 25.21 49,649 -0.04(-0.16%)
Feb 26, 2015 25.30 25.30 25.17 25.25 49,626 -0.04(-0.16%)
Feb 25, 2015 25.37 25.38 25.27 25.29 55,497 -0.09(-0.36%)
Feb 24, 2015 25.30 25.39 25.27 25.38 44,618 +0.09(+0.36%)
Feb 23, 2015 25.27 25.29 25.19 25.29 67,821 +0.01(+0.03%)
Feb 20, 2015 25.09 25.29 24.99 25.28 55,738 +0.16(+0.66%)
Feb 19, 2015 25.14 25.22 25.10 25.12 57,241 -0.09(-0.36%)
Feb 18, 2015 25.22 25.24 25.14 25.21 36,877 -0.04(-0.16%)
Feb 17, 2015 25.18 25.27 25.12 25.25 55,583 +0.02(+0.07%)
Feb 13, 2015 25.17 25.23 25.23 25.23 75,721 +0.11(+0.43%)
Feb 12, 2015 24.94 25.13 24.94 25.13 460,641 +0.23(+0.93%)
Feb 11, 2015 24.90 24.95 24.75 24.90 458,795 -0.04(-0.17%)
Feb 10, 2015 24.85 24.94 24.67 24.94 47,371 +0.28(+1.14%)
Feb 09, 2015 24.62 24.78 24.62 24.66 40,603 -0.08(-0.33%)
Feb 06, 2015 24.82 24.95 24.68 24.74 41,029 -0.07(-0.27%)
Feb 05, 2015 24.73 24.80 24.71 24.80 60,725 +0.25(+1.01%)
Feb 04, 2015 24.61 24.68 24.54 24.56 81,488 -0.11(-0.46%)
Feb 03, 2015 24.39 24.67 24.39 24.67 79,422 +0.47(+1.94%)
Feb 02, 2015 24.05 24.23 23.82 24.20 41,285 +0.27(+1.14%)
Jan 30, 2015 24.13 24.24 23.93 23.93 327,434 -0.33(-1.36%)
Jan 29, 2015 24.15 24.29 23.90 24.26 50,564 +0.20(+0.82%)
Jan 28, 2015 24.61 24.61 24.06 24.06 36,235 -0.40(-1.62%)
Jan 27, 2015 24.52 24.59 24.34 24.46 52,654 -0.23(-0.93%)
Jan 26, 2015 24.67 24.72 24.57 24.69 58,050 +0.05(+0.22%)
Jan 23, 2015 24.80 24.80 24.63 24.63 33,619 -0.20(-0.82%)
Jan 22, 2015 24.63 24.84 24.45 24.84 237,496 +0.37(+1.53%)
Jan 21, 2015 24.33 24.51 24.31 24.46 66,322 +0.14(+0.57%)
Jan 20, 2015 24.42 24.42 24.14 24.33 53,597 -0.02(-0.10%)
Jan 16, 2015 23.96 24.35 23.80 24.35 92,057 +0.33(+1.37%)
Jan 15, 2015 24.30 24.30 23.99 24.02 254,325 -0.17(-0.72%)
Jan 14, 2015 24.10 24.21 23.90 24.19 1,265,536 -0.15(-0.61%)
Jan 13, 2015 24.63 24.73 24.20 24.34 47,714 -0.09(-0.37%)
Jan 12, 2015 24.66 24.68 24.38 24.43 76,181 -0.21(-0.84%)
Jan 09, 2015 24.92 24.92 24.56 24.64 53,622 -0.21(-0.83%)
Jan 08, 2015 24.66 24.86 24.62 24.85 88,684 +0.45(+1.86%)
Jan 07, 2015 24.33 24.42 24.26 24.39 141,825 +0.22(+0.92%)
Jan 06, 2015 24.38 24.41 24.03 24.17 346,031 -0.12(-0.51%)
Jan 05, 2015 24.66 24.66 24.27 24.29 41,044 -0.52(-2.11%)
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.