Skip to main content

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

66.78 -0.14 (-0.21%)
Streaming Delayed Price Updated: 1:00 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 45.80 46.00 45.09 45.32 297,563 -0.49(-1.06%)
Feb 25, 2021 46.96 47.02 45.70 45.80 1,335,298 -0.96(-2.06%)
Feb 24, 2021 45.81 46.83 45.81 46.77 438,004 +0.93(+2.04%)
Feb 23, 2021 45.62 45.99 45.06 45.83 588,113 +0.09(+0.20%)
Feb 22, 2021 45.38 46.01 45.38 45.74 342,090 +0.18(+0.39%)
Feb 19, 2021 45.39 45.66 45.30 45.56 341,523 +0.36(+0.81%)
Feb 18, 2021 45.26 45.35 45.02 45.19 346,578 -0.38(-0.84%)
Feb 17, 2021 45.34 45.62 45.22 45.58 347,655 +0.04(+0.08%)
Feb 16, 2021 45.59 45.68 45.42 45.54 447,350 +0.19(+0.41%)
Feb 12, 2021 44.96 45.39 44.96 45.35 278,417 +0.24(+0.54%)
Feb 11, 2021 45.27 45.33 44.76 45.11 336,344 -0.07(-0.17%)
Feb 10, 2021 45.29 45.36 44.85 45.19 345,385 +0.07(+0.17%)
Feb 09, 2021 45.08 45.23 44.94 45.11 300,901 -0.10(-0.23%)
Feb 08, 2021 44.86 45.21 44.86 45.21 313,138 +0.54(+1.21%)
Feb 05, 2021 44.71 44.83 44.58 44.67 377,890 +0.27(+0.61%)
Feb 04, 2021 44.04 44.45 44.04 44.40 859,936 +0.46(+1.04%)
Feb 03, 2021 43.71 44.08 43.65 43.94 280,467 +0.34(+0.77%)
Feb 02, 2021 43.70 44.04 43.51 43.60 314,008 +0.07(+0.15%)
Feb 01, 2021 43.75 43.79 43.17 43.54 716,543 +0.05(+0.11%)
Jan 29, 2021 44.36 44.36 43.19 43.49 347,727 -0.45(-1.02%)
Jan 28, 2021 44.18 45.04 43.84 43.94 819,423 -0.21(-0.49%)
Jan 27, 2021 44.50 44.77 43.92 44.16 479,015 -0.22(-0.48%)
Jan 26, 2021 44.44 44.52 44.09 44.37 281,718 +0.12(+0.27%)
Jan 25, 2021 44.18 44.63 43.76 44.25 310,963 +0.07(+0.15%)
Jan 22, 2021 43.91 44.30 43.83 44.18 268,042 -0.11(-0.25%)
Jan 21, 2021 44.44 44.49 44.25 44.30 376,616 -0.15(-0.34%)
Jan 20, 2021 44.34 44.53 44.26 44.45 429,146 +0.30(+0.68%)
Jan 19, 2021 44.18 44.28 44.01 44.15 430,357 +0.29(+0.66%)
Jan 15, 2021 44.05 44.08 43.57 43.86 370,724 -0.57(-1.28%)
Jan 14, 2021 44.21 44.69 44.21 44.43 378,298 +0.35(+0.78%)
Jan 13, 2021 44.08 44.26 43.93 44.08 497,371 -0.01(-0.02%)
Jan 12, 2021 43.81 44.17 43.78 44.09 412,207 +0.34(+0.77%)
Jan 11, 2021 43.26 43.86 43.26 43.75 356,817 +0.06(+0.13%)
Jan 08, 2021 43.83 43.85 43.28 43.70 565,070 +0.02(+0.04%)
Jan 07, 2021 43.53 43.88 43.53 43.68 348,156 +0.40(+0.93%)
Jan 06, 2021 42.38 43.58 42.38 43.28 421,650 +0.97(+2.30%)
Jan 05, 2021 41.75 42.52 41.75 42.31 378,781 +0.47(+1.12%)
Jan 04, 2021 42.51 42.52 41.45 41.84 515,759 -0.50(-1.19%)
Dec 31, 2020 42.34 42.34 42.34 385,643 +0.21(+0.49%)
Dec 30, 2020 42.03 42.28 42.03 42.14 385,643 +0.19(+0.45%)
Dec 29, 2020 42.32 42.32 41.88 41.95 335,697 -0.17(-0.40%)
Dec 28, 2020 42.17 42.40 42.12 42.12 281,056 +0.22(+0.54%)
Dec 24, 2020 41.91 41.92 41.73 41.89 186,859 +0.05(+0.11%)
Dec 23, 2020 41.66 42.05 41.66 41.85 238,784 +0.35(+0.83%)
Dec 22, 2020 41.73 41.74 41.49 41.50 257,763 -0.22(-0.52%)
Dec 21, 2020 41.31 41.86 41.13 41.72 318,531 -0.15(-0.36%)
Dec 18, 2020 42.17 42.17 41.68 41.87 361,311 -0.26(-0.62%)
Dec 17, 2020 42.18 42.18 42.01 42.13 408,338 +0.20(+0.47%)
Dec 16, 2020 42.03 42.07 41.85 41.93 302,078 -0.08(-0.20%)
Dec 15, 2020 41.65 42.06 41.48 42.02 310,137 +0.65(+1.58%)
Dec 14, 2020 42.16 42.17 41.36 41.36 356,529 -0.41(-0.98%)
Dec 11, 2020 41.74 41.85 41.51 41.77 273,497 -0.22(-0.51%)
Dec 10, 2020 41.82 42.07 41.75 41.99 197,223 -0.01(-0.03%)
Dec 09, 2020 42.23 42.36 41.82 42.00 194,206 -0.09(-0.22%)
Dec 08, 2020 41.68 42.18 41.64 42.09 318,594 +0.20(+0.47%)
Dec 07, 2020 41.96 42.02 41.77 41.90 279,651 -0.24(-0.57%)
Dec 04, 2020 41.65 42.17 41.65 42.14 282,478 +0.60(+1.46%)
Dec 03, 2020 41.41 41.76 41.40 41.53 493,715 +0.11(+0.27%)
Dec 02, 2020 41.06 41.48 40.98 41.42 193,816 +0.29(+0.70%)
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.