Skip to main content

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

66.81 -0.11 (-0.16%)
Streaming Delayed Price Updated: 12:15 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 33.05 32.76 32.76 332,483 +0.04(+0.13%)
Jun 28, 2018 32.61 32.81 32.50 32.72 358,172 +0.08(+0.24%)
Jun 27, 2018 32.86 33.10 32.64 32.64 299,411 -0.15(-0.46%)
Jun 26, 2018 32.81 32.90 32.71 32.79 347,128 +0.04(+0.14%)
Jun 25, 2018 32.98 33.04 32.57 32.75 523,715 -0.38(-1.16%)
Jun 22, 2018 33.21 33.28 33.13 33.13 261,929 +0.14(+0.43%)
Jun 21, 2018 33.18 33.18 32.93 32.99 359,044 -0.20(-0.59%)
Jun 20, 2018 33.25 33.28 33.13 33.18 383,246 +0.01(+0.04%)
Jun 19, 2018 33.02 33.20 32.99 33.17 298,700 -0.12(-0.35%)
Jun 18, 2018 33.16 33.33 33.16 33.29 323,342 -0.09(-0.26%)
Jun 15, 2018 33.42 33.16 33.37 340,995 -0.08(-0.23%)
Jun 14, 2018 33.52 33.56 33.41 33.45 282,485 +0.04(+0.13%)
Jun 13, 2018 33.58 33.59 33.41 33.41 356,027 -0.16(-0.47%)
Jun 12, 2018 33.64 33.65 33.50 33.57 281,102 -0.03(-0.08%)
Jun 11, 2018 33.56 33.69 33.56 33.59 273,446 +0.03(+0.10%)
Jun 08, 2018 33.39 33.56 33.38 33.56 298,952 +0.12(+0.37%)
Jun 07, 2018 33.38 33.51 33.36 33.44 358,574 +0.11(+0.34%)
Jun 06, 2018 33.32 33.32 289,796 +0.24(+0.71%)
Jun 05, 2018 33.02 33.10 32.96 33.09 343,865 +0.06(+0.19%)
Jun 04, 2018 33.02 33.16 33.00 33.03 443,442 +0.11(+0.33%)
Jun 01, 2018 32.80 32.95 32.80 32.92 388,101 +0.30(+0.92%)
May 31, 2018 32.85 32.86 32.58 32.61 479,940 -0.30(-0.90%)
May 30, 2018 32.60 32.99 32.60 32.91 307,443 +0.49(+1.51%)
May 29, 2018 32.55 32.67 32.29 32.42 577,955 -0.34(-1.04%)
May 25, 2018 32.76 32.76 32.76 0 -0.16(-0.48%)
May 24, 2018 32.95 32.96 32.75 32.92 267,554 -0.07(-0.20%)
May 23, 2018 32.83 32.99 32.76 32.99 290,237 -0.00(-0.01%)
May 22, 2018 33.20 33.24 32.98 32.99 326,110 -0.14(-0.42%)
May 21, 2018 33.04 33.18 33.04 33.13 270,574 +0.27(+0.82%)
May 18, 2018 32.94 32.96 32.86 32.86 230,985 -0.12(-0.37%)
May 17, 2018 32.90 33.11 32.89 32.98 271,684 +0.09(+0.27%)
May 16, 2018 32.74 32.97 32.74 32.89 311,759 +0.16(+0.48%)
May 15, 2018 32.71 32.78 32.64 32.74 318,304 -0.15(-0.45%)
May 14, 2018 32.87 32.97 32.82 32.89 337,337 +0.11(+0.35%)
May 11, 2018 32.76 32.82 32.70 32.77 305,805 +0.06(+0.19%)
May 10, 2018 32.48 32.74 32.47 32.71 253,134 +0.32(+1.00%)
May 09, 2018 32.19 32.44 32.18 32.39 254,061 +0.31(+0.95%)
May 08, 2018 32.06 32.10 31.92 32.08 371,267 -0.02(-0.05%)
May 07, 2018 32.19 32.29 32.05 32.10 307,949 +0.01(+0.03%)
May 04, 2018 31.60 32.19 31.52 32.09 305,587 +0.37(+1.17%)
May 03, 2018 31.74 31.79 31.33 31.72 464,772 -0.11(-0.34%)
May 02, 2018 31.93 32.11 31.79 31.83 237,586 -0.16(-0.49%)
May 01, 2018 31.94 32.00 31.70 31.99 371,822 -0.05(-0.16%)
Apr 30, 2018 32.34 32.48 32.04 32.04 233,900 -0.26(-0.81%)
Apr 27, 2018 32.29 32.38 32.19 32.30 436,958 -0.02(-0.05%)
Apr 26, 2018 32.17 32.42 32.13 32.32 258,921 +0.20(+0.63%)
Apr 25, 2018 32.00 32.18 31.85 32.12 643,702 +0.13(+0.41%)
Apr 24, 2018 32.46 32.51 31.84 31.99 307,114 -0.31(-0.97%)
Apr 23, 2018 32.28 32.39 32.19 32.30 284,083 +0.04(+0.14%)
Apr 20, 2018 32.53 32.53 32.14 32.26 321,074 -0.24(-0.75%)
Apr 19, 2018 32.61 32.63 32.38 32.50 310,428 -0.19(-0.59%)
Apr 18, 2018 32.71 32.82 32.68 32.69 291,345 +0.04(+0.13%)
Apr 17, 2018 32.60 32.72 32.57 32.65 337,434 +0.25(+0.78%)
Apr 16, 2018 32.29 32.53 32.20 32.40 412,242 +0.29(+0.90%)
Apr 13, 2018 32.33 32.33 32.00 32.11 384,656 -0.04(-0.14%)
Apr 12, 2018 32.08 32.27 32.07 32.15 288,426 +0.22(+0.68%)
Apr 11, 2018 31.86 32.09 31.77 31.93 330,819 -0.10(-0.33%)
Apr 10, 2018 31.89 32.16 31.83 32.04 991,338 +0.54(+1.72%)
Apr 09, 2018 31.60 31.95 31.50 31.50 381,305 +0.09(+0.28%)
Apr 06, 2018 31.77 32.02 31.21 31.41 286,302 -0.67(-2.09%)
Apr 05, 2018 31.95 32.17 31.92 32.08 319,187 +0.28(+0.88%)
Apr 04, 2018 31.00 31.86 31.00 31.80 322,455 +0.35(+1.11%)
Apr 03, 2018 31.17 31.50 31.01 31.45 966,739 +0.44(+1.41%)
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.