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 (%)
Aug 31, 2018 34.74 34.74 34.74 0 -0.03(-0.08%)
Aug 30, 2018 34.89 34.91 34.71 34.76 289,827 -0.20(-0.58%)
Aug 29, 2018 34.83 35.00 34.77 34.97 390,870 +0.15(+0.43%)
Aug 28, 2018 34.89 34.91 34.79 34.82 309,367 +0.00(+0.00%)
Aug 27, 2018 34.74 34.87 34.74 34.82 407,944 +0.21(+0.61%)
Aug 24, 2018 34.52 34.66 34.52 34.61 272,150 +0.13(+0.38%)
Aug 23, 2018 34.48 34.56 34.43 34.48 362,078 -0.04(-0.13%)
Aug 22, 2018 34.54 34.62 34.52 34.52 300,977 -0.04(-0.13%)
Aug 21, 2018 34.52 34.68 34.52 34.56 317,011 +0.10(+0.28%)
Aug 20, 2018 34.39 34.51 34.39 34.47 355,563 +0.13(+0.38%)
Aug 17, 2018 34.12 34.42 34.12 34.33 276,025 +0.15(+0.44%)
Aug 16, 2018 34.01 34.26 34.01 34.19 259,432 +0.39(+1.14%)
Aug 15, 2018 33.91 33.91 33.64 33.80 412,010 -0.29(-0.85%)
Aug 14, 2018 33.95 34.14 33.95 34.09 323,171 +0.23(+0.67%)
Aug 13, 2018 34.06 34.11 33.83 33.86 487,243 -0.18(-0.54%)
Aug 10, 2018 34.06 34.12 33.96 34.05 267,706 -0.17(-0.49%)
Aug 09, 2018 34.28 34.33 34.21 34.21 306,859 -0.04(-0.10%)
Aug 08, 2018 34.27 34.30 34.21 34.25 305,572 -0.05(-0.15%)
Aug 07, 2018 34.26 34.37 34.26 34.30 300,025 +0.10(+0.28%)
Aug 06, 2018 34.10 34.24 34.05 34.20 422,794 +0.11(+0.33%)
Aug 03, 2018 33.90 34.10 33.84 34.09 219,042 +0.20(+0.60%)
Aug 02, 2018 33.62 33.94 33.55 33.89 263,358 +0.09(+0.26%)
Aug 01, 2018 33.91 33.96 33.74 33.80 348,424 -0.14(-0.41%)
Jul 31, 2018 33.89 34.03 33.87 33.94 334,499 +0.15(+0.44%)
Jul 30, 2018 33.82 33.90 33.77 33.79 347,600 -0.01(-0.03%)
Jul 27, 2018 33.92 33.96 33.71 33.80 400,476 -0.14(-0.41%)
Jul 26, 2018 33.85 34.02 33.82 33.94 396,321 +0.11(+0.34%)
Jul 25, 2018 33.56 33.83 33.50 33.83 443,995 +0.24(+0.71%)
Jul 24, 2018 33.56 33.69 33.51 33.59 354,766 +0.13(+0.38%)
Jul 23, 2018 33.41 33.50 33.37 33.46 230,990 +0.03(+0.10%)
Jul 20, 2018 33.46 33.50 33.42 33.43 212,161 -0.09(-0.26%)
Jul 19, 2018 33.53 33.61 33.44 33.52 324,232 -0.07(-0.21%)
Jul 18, 2018 33.51 33.61 33.48 33.59 235,397 +0.04(+0.13%)
Jul 17, 2018 33.39 33.58 33.32 33.55 309,036 +0.11(+0.31%)
Jul 16, 2018 33.50 33.53 33.37 33.44 240,559 -0.08(-0.24%)
Jul 13, 2018 33.44 33.59 33.44 33.52 244,809 +0.04(+0.10%)
Jul 12, 2018 33.48 33.49 33.35 33.48 326,211 +0.18(+0.55%)
Jul 11, 2018 33.40 33.47 33.25 33.30 250,250 -0.32(-0.97%)
Jul 10, 2018 33.54 33.63 33.53 33.62 327,618 +0.16(+0.47%)
Jul 09, 2018 33.27 33.49 33.27 33.47 311,489 +0.32(+0.95%)
Jul 06, 2018 32.90 33.21 32.87 33.15 315,919 +0.22(+0.67%)
Jul 05, 2018 32.86 32.93 32.70 32.93 228,753 +0.23(+0.70%)
Jul 03, 2018 32.70 32.70 32.70 0 -0.03(-0.08%)
Jul 02, 2018 32.58 32.75 32.50 32.73 378,700 -0.04(-0.11%)
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%)
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.