Skip to main content

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

66.98 +0.11 (+0.16%)
Official Closing Price Updated: 8:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 23.02 23.10 22.98 23.09 58,988 +0.07(+0.29%)
Apr 29, 2014 23.04 23.04 22.98 23.02 31,451 +0.06(+0.28%)
Apr 28, 2014 22.95 22.99 22.75 22.96 87,540 +0.10(+0.46%)
Apr 25, 2014 22.96 22.96 22.80 22.86 85,656 -0.13(-0.56%)
Apr 24, 2014 23.02 23.03 22.92 22.98 22,648 +0.00(+0.01%)
Apr 23, 2014 22.92 23.00 22.92 22.98 36,206 -0.01(-0.04%)
Apr 22, 2014 22.95 23.04 22.88 22.99 84,724 +0.08(+0.35%)
Apr 21, 2014 22.88 22.93 22.82 22.91 30,556 +0.03(+0.11%)
Apr 17, 2014 22.81 22.88 22.88 22.88 40,044 +0.07(+0.33%)
Apr 16, 2014 22.72 22.81 22.70 22.81 31,772 +0.23(+1.02%)
Apr 15, 2014 22.52 22.63 22.35 22.58 21,675 +0.11(+0.48%)
Apr 14, 2014 22.67 22.67 22.32 22.47 53,792 +0.17(+0.74%)
Apr 11, 2014 22.41 22.49 22.26 22.31 37,616 -0.19(-0.85%)
Apr 10, 2014 22.88 22.90 22.46 22.50 61,364 -0.35(-1.54%)
Apr 09, 2014 22.76 22.88 22.67 22.85 27,442 +0.17(+0.76%)
Apr 08, 2014 22.59 22.70 22.59 22.68 27,502 +0.03(+0.14%)
Apr 07, 2014 22.83 22.83 22.58 22.65 63,467 -0.22(-0.97%)
Apr 04, 2014 23.18 23.19 22.81 22.87 48,913 -0.20(-0.88%)
Apr 03, 2014 23.09 23.10 23.01 23.07 51,184 +0.00(+0.01%)
Apr 02, 2014 23.00 23.07 22.96 23.07 48,654 +0.12(+0.50%)
Apr 01, 2014 22.92 22.95 22.87 22.95 25,744 +0.10(+0.43%)
Mar 31, 2014 22.90 22.91 22.78 22.85 68,669 +0.11(+0.47%)
Mar 28, 2014 22.67 22.80 22.67 22.74 26,758 +0.14(+0.60%)
Mar 27, 2014 22.62 22.66 22.51 22.61 42,127 -0.04(-0.16%)
Mar 26, 2014 22.85 22.85 22.65 22.65 46,306 -0.12(-0.51%)
Mar 25, 2014 22.70 22.78 22.65 22.76 40,037 +0.07(+0.29%)
Mar 24, 2014 22.79 22.79 22.56 22.70 22,914 -0.02(-0.11%)
Mar 21, 2014 22.85 22.90 22.71 22.72 38,451 -0.03(-0.14%)
Mar 20, 2014 22.55 22.75 22.55 22.75 25,388 +0.14(+0.60%)
Mar 19, 2014 22.71 22.74 22.47 22.62 48,148 -0.08(-0.35%)
Mar 18, 2014 22.59 22.71 22.59 22.70 35,966 +0.18(+0.81%)
Mar 17, 2014 22.43 22.55 22.43 22.51 22,895 +0.17(+0.77%)
Mar 14, 2014 22.33 22.43 22.31 22.34 18,872 -0.03(-0.15%)
Mar 13, 2014 22.66 22.66 22.32 22.37 43,402 -0.13(-0.59%)
Mar 12, 2014 22.47 22.58 22.47 22.51 23,477 -0.08(-0.36%)
Mar 11, 2014 22.74 22.74 22.55 22.59 18,094 -0.11(-0.47%)
Mar 10, 2014 22.68 22.70 22.59 22.70 22,273 +0.00(+0.02%)
Mar 07, 2014 22.79 22.79 22.65 22.69 346,482 +0.01(+0.05%)
Mar 06, 2014 22.67 22.70 22.66 22.68 8,928 +0.07(+0.29%)
Mar 05, 2014 22.84 22.84 22.59 22.61 39,048 -0.04(-0.19%)
Mar 04, 2014 22.55 22.71 22.55 22.65 91,771 +0.35(+1.55%)
Mar 03, 2014 22.27 22.36 22.20 22.31 41,761 -0.16(-0.70%)
Feb 28, 2014 22.40 22.59 22.40 22.47 34,722 +0.07(+0.30%)
Feb 27, 2014 22.28 22.41 22.26 22.40 39,481 +0.07(+0.33%)
Feb 26, 2014 22.34 22.38 22.27 22.32 54,778 +0.02(+0.11%)
Feb 25, 2014 22.32 22.37 22.24 22.30 28,704 -0.04(-0.18%)
Feb 24, 2014 22.41 22.47 22.22 22.34 31,562 +0.12(+0.56%)
Feb 21, 2014 22.26 22.29 22.22 22.22 19,079 -0.04(-0.19%)
Feb 20, 2014 22.10 22.26 22.08 22.26 44,270 +0.18(+0.82%)
Feb 19, 2014 22.22 22.28 22.07 22.08 51,469 -0.12(-0.52%)
Feb 18, 2014 22.21 22.22 22.14 22.19 98,215 +0.01(+0.06%)
Feb 14, 2014 21.99 22.18 22.18 22.18 39,438 +0.16(+0.73%)
Feb 13, 2014 21.76 22.04 21.76 22.02 47,774 +0.12(+0.53%)
Feb 12, 2014 21.93 21.99 21.86 21.90 48,295 +0.06(+0.26%)
Feb 11, 2014 21.66 21.92 21.66 21.85 75,300 +0.21(+0.99%)
Feb 10, 2014 21.62 21.64 21.54 21.63 59,979 +0.00(+0.00%)
Feb 07, 2014 21.49 21.64 21.40 21.63 43,987 +0.24(+1.12%)
Feb 06, 2014 21.17 21.40 21.17 21.39 41,497 +0.26(+1.25%)
Feb 05, 2014 21.09 21.16 21.01 21.13 37,955 -0.02(-0.12%)
Feb 04, 2014 21.15 21.19 21.04 21.15 51,045 +0.10(+0.47%)
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.