Skip to main content

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

66.76 -0.16 (-0.24%)
Streaming Delayed Price Updated: 11:47 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 37.68 37.71 37.44 37.44 269,091 -0.27(-0.71%)
Aug 28, 2020 37.56 37.74 37.43 37.71 300,261 +0.28(+0.74%)
Aug 27, 2020 37.33 37.58 37.28 37.43 374,968 +0.18(+0.50%)
Aug 26, 2020 37.24 37.31 37.09 37.25 277,382 +0.02(+0.05%)
Aug 25, 2020 37.37 37.39 37.06 37.23 249,514 -0.06(-0.15%)
Aug 24, 2020 36.97 37.28 36.90 37.28 283,238 +0.59(+1.61%)
Aug 21, 2020 36.53 36.72 36.53 36.69 298,093 +0.11(+0.30%)
Aug 20, 2020 36.49 36.66 36.44 36.58 508,886 -0.13(-0.35%)
Aug 19, 2020 36.88 37.00 36.66 36.71 301,026 -0.13(-0.35%)
Aug 18, 2020 36.94 37.00 36.75 36.84 231,048 -0.12(-0.32%)
Aug 17, 2020 37.07 37.08 36.92 36.96 237,101 -0.03(-0.07%)
Aug 14, 2020 36.77 37.08 36.77 36.99 270,550 +0.11(+0.30%)
Aug 13, 2020 36.94 37.06 36.78 36.88 433,219 -0.21(-0.57%)
Aug 12, 2020 37.06 37.16 36.96 37.09 341,486 +0.34(+0.93%)
Aug 11, 2020 37.17 37.36 36.69 36.75 285,373 -0.11(-0.30%)
Aug 10, 2020 36.51 36.88 36.51 36.86 364,131 +0.42(+1.16%)
Aug 07, 2020 36.06 36.45 36.02 36.44 228,910 +0.27(+0.74%)
Aug 06, 2020 36.01 36.19 35.97 36.17 297,766 +0.09(+0.26%)
Aug 05, 2020 35.99 36.11 35.93 36.08 274,711 +0.26(+0.72%)
Aug 04, 2020 35.54 35.82 35.54 35.82 281,665 +0.19(+0.54%)
Aug 03, 2020 35.54 35.73 35.48 35.62 374,148 +0.26(+0.73%)
Jul 31, 2020 35.32 35.39 34.83 35.37 339,299 +0.09(+0.26%)
Jul 30, 2020 35.20 35.33 34.92 35.27 264,545 -0.31(-0.88%)
Jul 29, 2020 35.22 35.66 35.22 35.59 278,625 +0.44(+1.26%)
Jul 28, 2020 35.23 35.38 35.13 35.14 253,405 -0.18(-0.50%)
Jul 27, 2020 35.19 35.34 35.03 35.32 242,097 +0.15(+0.42%)
Jul 24, 2020 35.30 35.38 35.08 35.17 249,947 -0.33(-0.94%)
Jul 23, 2020 35.64 35.76 35.31 35.50 380,273 -0.15(-0.41%)
Jul 22, 2020 35.38 35.70 35.37 35.65 296,929 +0.19(+0.55%)
Jul 21, 2020 35.32 35.66 35.32 35.46 288,191 +0.40(+1.13%)
Jul 20, 2020 35.14 35.17 34.91 35.06 265,854 -0.13(-0.37%)
Jul 17, 2020 35.30 35.38 35.10 35.19 338,756 +0.00(+0.00%)
Jul 16, 2020 35.00 35.31 34.98 35.19 377,664 -0.03(-0.08%)
Jul 15, 2020 35.15 35.34 34.94 35.22 452,487 +0.53(+1.52%)
Jul 14, 2020 33.99 34.73 33.95 34.69 463,136 +0.55(+1.62%)
Jul 13, 2020 34.46 34.80 34.10 34.14 657,920 -0.07(-0.22%)
Jul 10, 2020 33.60 34.24 33.60 34.21 420,084 +0.59(+1.76%)
Jul 09, 2020 34.16 34.17 33.37 33.62 438,299 -0.54(-1.59%)
Jul 08, 2020 34.08 34.26 33.85 34.17 341,987 +0.15(+0.43%)
Jul 07, 2020 34.27 34.36 33.98 34.02 345,023 -0.48(-1.39%)
Jul 06, 2020 34.56 34.67 34.35 34.50 467,741 +0.44(+1.30%)
Jul 02, 2020 34.32 34.56 34.00 34.06 331,166 +0.21(+0.63%)
Jul 01, 2020 34.05 34.27 33.83 33.84 331,183 -0.13(-0.38%)
Jun 30, 2020 33.50 34.14 33.48 33.97 367,014 +0.41(+1.24%)
Jun 29, 2020 33.58 33.58 32.96 33.56 491,655 +0.64(+1.93%)
Jun 26, 2020 33.57 33.60 32.83 32.92 376,167 -0.82(-2.43%)
Jun 25, 2020 33.26 33.79 33.09 33.74 8,808,179 -3.09(-8.38%)
Jun 24, 2020 34.09 36.83 33.17 36.83 13,935,643 +2.44(+7.09%)
Jun 23, 2020 34.63 34.69 34.39 34.39 10,754,936 +0.10(+0.29%)
Jun 22, 2020 34.04 34.37 33.90 34.29 5,007,024 +0.09(+0.27%)
Jun 19, 2020 34.96 34.99 34.04 34.20 408,677 -0.26(-0.74%)
Jun 18, 2020 34.21 34.60 34.17 34.46 6,742,315 +0.01(+0.03%)
Jun 17, 2020 34.90 34.90 34.40 34.45 400,538 -0.37(-1.05%)
Jun 16, 2020 35.22 35.23 34.26 34.81 419,020 +0.70(+2.04%)
Jun 15, 2020 32.97 34.27 32.89 34.12 580,767 +0.29(+0.87%)
Jun 12, 2020 34.24 34.36 33.16 33.82 636,157 +0.53(+1.60%)
Jun 11, 2020 34.42 34.66 33.24 33.29 696,505 -2.31(-6.48%)
Jun 10, 2020 36.21 36.21 35.60 35.60 437,448 -0.66(-1.82%)
Jun 09, 2020 36.37 36.43 36.06 36.26 512,086 -0.60(-1.64%)
Jun 08, 2020 36.43 36.86 36.36 36.86 496,466 +0.75(+2.08%)
Jun 05, 2020 36.04 36.46 36.03 36.11 1,026,388 +1.07(+3.06%)
Jun 04, 2020 34.75 35.11 34.72 35.04 305,103 +0.15(+0.42%)
Jun 03, 2020 34.51 35.01 34.51 34.90 692,466 +0.68(+1.98%)
Jun 02, 2020 33.95 34.22 33.90 34.22 679,036 +0.39(+1.16%)
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.