Schwab Fundamental U.S. Large Company Index ETF (FNDX)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 65.29 | 65.32 | 64.88 | 65.17 | 65.17 | 407,477 |
| May 02, 2024 | 64.57 | 64.74 | 64.06 | 64.60 | 64.60 | 481,600 |
| May 01, 2024 | 64.19 | 64.96 | 64.07 | 64.09 | 64.09 | 657,800 |
| Apr 30, 2024 | 65.11 | 65.11 | 64.30 | 64.30 | 64.30 | 399,000 |
| Apr 29, 2024 | 65.24 | 65.40 | 65.02 | 65.30 | 65.30 | 327,000 |
| Apr 26, 2024 | 64.92 | 65.25 | 64.85 | 65.04 | 65.04 | 327,600 |
| Apr 25, 2024 | 64.64 | 65.01 | 64.29 | 64.87 | 64.87 | 385,500 |
| Apr 24, 2024 | 65.22 | 65.35 | 64.93 | 65.27 | 65.27 | 333,600 |
| Apr 23, 2024 | 64.89 | 65.37 | 64.79 | 65.28 | 65.28 | 396,300 |
| Apr 22, 2024 | 64.49 | 65.05 | 64.24 | 64.73 | 64.73 | 459,400 |
| Apr 19, 2024 | 64.01 | 64.35 | 63.98 | 64.18 | 64.18 | 313,400 |
| Apr 18, 2024 | 64.07 | 64.43 | 63.80 | 63.93 | 63.93 | 890,900 |
| Apr 17, 2024 | 64.30 | 64.43 | 63.76 | 63.87 | 63.87 | 711,200 |
| Apr 16, 2024 | 64.47 | 64.47 | 63.90 | 64.05 | 64.05 | 578,300 |
| Apr 15, 2024 | 65.46 | 65.59 | 64.24 | 64.44 | 64.44 | 494,100 |
| Apr 12, 2024 | 65.54 | 65.66 | 64.73 | 64.94 | 64.94 | 388,300 |
| Apr 11, 2024 | 65.97 | 66.10 | 65.33 | 65.89 | 65.89 | 453,600 |
| Apr 10, 2024 | 65.90 | 66.11 | 65.50 | 65.74 | 65.74 | 451,700 |
| Apr 09, 2024 | 66.72 | 66.83 | 66.11 | 66.64 | 66.64 | 323,700 |
| Apr 08, 2024 | 66.60 | 66.74 | 66.51 | 66.57 | 66.57 | 361,100 |
| Apr 05, 2024 | 66.15 | 66.72 | 66.08 | 66.51 | 66.51 | 443,500 |
| Apr 04, 2024 | 67.18 | 67.26 | 65.97 | 66.10 | 66.10 | 398,300 |
| Apr 03, 2024 | 66.60 | 66.87 | 66.57 | 66.77 | 66.77 | 355,800 |
| Apr 02, 2024 | 66.75 | 66.77 | 66.48 | 66.69 | 66.69 | 473,900 |
| Apr 01, 2024 | 67.40 | 67.41 | 67.08 | 67.18 | 67.18 | 451,600 |
| Mar 28, 2024 | 67.19 | 67.52 | 67.19 | 67.39 | 67.39 | 429,600 |
| Mar 27, 2024 | 66.57 | 67.16 | 66.57 | 67.16 | 67.16 | 393,700 |
| Mar 26, 2024 | 66.44 | 66.50 | 66.23 | 66.25 | 66.25 | 435,900 |
| Mar 25, 2024 | 66.34 | 66.50 | 66.29 | 66.33 | 66.33 | 406,100 |
| Mar 22, 2024 | 66.76 | 66.80 | 66.39 | 66.39 | 66.39 | 327,400 |
| Mar 21, 2024 | 66.70 | 66.93 | 66.63 | 66.73 | 66.73 | 346,200 |
| Mar 20, 2024 | 65.66 | 66.44 | 65.65 | 66.42 | 66.42 | 377,400 |
| Mar 20, 2024 | 0.285 Dividend | |||||
| Mar 19, 2024 | 65.61 | 66.04 | 65.60 | 66.00 | 65.72 | 356,700 |
| Mar 18, 2024 | 65.72 | 65.81 | 65.51 | 65.69 | 65.41 | 386,500 |
| Mar 15, 2024 | 65.11 | 65.55 | 65.11 | 65.37 | 65.09 | 430,300 |
| Mar 14, 2024 | 65.94 | 65.94 | 65.18 | 65.53 | 65.25 | 595,100 |
| Mar 13, 2024 | 65.81 | 66.02 | 65.65 | 65.85 | 65.57 | 474,000 |
| Mar 12, 2024 | 65.63 | 65.85 | 65.32 | 65.76 | 65.48 | 560,200 |
| Mar 11, 2024 | 65.17 | 65.44 | 64.97 | 65.44 | 65.16 | 379,900 |
| Mar 08, 2024 | 65.47 | 65.69 | 65.22 | 65.27 | 64.99 | 429,200 |
| Mar 07, 2024 | 65.27 | 65.52 | 65.27 | 65.38 | 65.10 | 1,084,400 |
| Mar 06, 2024 | 65.00 | 65.19 | 64.74 | 64.95 | 64.67 | 434,600 |
| Mar 05, 2024 | 64.78 | 65.08 | 64.42 | 64.67 | 64.39 | 540,800 |
| Mar 04, 2024 | 64.84 | 65.13 | 64.81 | 64.95 | 64.67 | 540,400 |
| Mar 01, 2024 | 64.68 | 64.99 | 64.50 | 64.92 | 64.64 | 648,400 |
| Feb 29, 2024 | 64.65 | 64.73 | 64.28 | 64.55 | 64.27 | 506,100 |
| Feb 28, 2024 | 64.29 | 64.54 | 64.24 | 64.34 | 64.06 | 408,400 |
| Feb 27, 2024 | 64.35 | 64.46 | 64.23 | 64.45 | 64.17 | 430,300 |
| Feb 26, 2024 | 64.56 | 64.65 | 64.19 | 64.21 | 63.93 | 457,300 |
| Feb 23, 2024 | 64.47 | 64.69 | 64.47 | 64.50 | 64.22 | 457,800 |
| Feb 22, 2024 | 64.06 | 64.52 | 63.93 | 64.35 | 64.07 | 488,300 |
| Feb 21, 2024 | 63.45 | 63.75 | 63.34 | 63.75 | 63.47 | 487,500 |
| Feb 20, 2024 | 63.50 | 63.69 | 63.41 | 63.56 | 63.29 | 433,400 |
| Feb 16, 2024 | 63.82 | 63.99 | 63.58 | 63.65 | 63.38 | 501,000 |
| Feb 15, 2024 | 63.38 | 63.99 | 63.38 | 63.96 | 63.68 | 398,100 |
| Feb 14, 2024 | 63.14 | 63.27 | 62.78 | 63.23 | 62.96 | 433,200 |
| Feb 13, 2024 | 63.09 | 63.15 | 62.34 | 62.75 | 62.48 | 1,000,600 |
| Feb 12, 2024 | 63.44 | 64.00 | 63.44 | 63.78 | 63.50 | 430,700 |
| Feb 09, 2024 | 63.33 | 63.47 | 63.14 | 63.44 | 63.17 | 479,700 |
| Feb 08, 2024 | 63.24 | 63.31 | 63.01 | 63.29 | 63.02 | 522,600 |
| Feb 07, 2024 | 63.18 | 63.30 | 62.98 | 63.20 | 62.93 | 729,700 |
| Feb 06, 2024 | 62.82 | 62.99 | 62.74 | 62.97 | 62.70 | 923,400 |
| Feb 05, 2024 | 62.98 | 62.98 | 62.50 | 62.72 | 62.45 | 524,500 |
| Feb 02, 2024 | 62.85 | 63.44 | 62.68 | 63.20 | 62.93 | 645,100 |
| Feb 01, 2024 | 62.52 | 62.93 | 62.17 | 62.93 | 62.66 | 615,600 |
| Jan 31, 2024 | 63.00 | 63.08 | 62.30 | 62.30 | 62.03 | 943,100 |
| Jan 30, 2024 | 62.96 | 63.26 | 62.93 | 63.20 | 62.93 | 378,000 |
| Jan 29, 2024 | 62.75 | 63.04 | 62.56 | 63.01 | 62.74 | 428,200 |
| Jan 26, 2024 | 62.67 | 62.88 | 62.59 | 62.75 | 62.48 | 416,700 |
| Jan 25, 2024 | 62.50 | 62.78 | 62.38 | 62.78 | 62.51 | 388,900 |
| Jan 24, 2024 | 62.52 | 62.58 | 62.11 | 62.14 | 61.87 | 490,200 |
| Jan 23, 2024 | 62.23 | 62.31 | 62.03 | 62.27 | 62.00 | 404,200 |
| Jan 22, 2024 | 62.01 | 62.27 | 61.97 | 62.11 | 61.84 | 526,100 |
| Jan 19, 2024 | 61.35 | 61.93 | 61.13 | 61.83 | 61.56 | 553,700 |
| Jan 18, 2024 | 60.97 | 61.24 | 60.66 | 61.19 | 60.93 | 2,286,100 |
| Jan 17, 2024 | 60.84 | 61.07 | 60.62 | 60.89 | 60.63 | 365,900 |
| Jan 16, 2024 | 61.37 | 61.45 | 61.06 | 61.25 | 60.99 | 593,700 |
| Jan 12, 2024 | 61.88 | 62.01 | 61.50 | 61.66 | 61.39 | 382,300 |
| Jan 11, 2024 | 61.88 | 61.88 | 61.26 | 61.68 | 61.41 | 424,000 |
| Jan 10, 2024 | 61.77 | 61.95 | 61.60 | 61.86 | 61.59 | 494,500 |
| Jan 09, 2024 | 61.76 | 61.86 | 61.57 | 61.76 | 61.49 | 990,700 |
| Jan 08, 2024 | 61.44 | 62.08 | 61.35 | 62.03 | 61.76 | 474,800 |
| Jan 05, 2024 | 61.30 | 61.80 | 61.25 | 61.49 | 61.22 | 427,900 |
| Jan 04, 2024 | 61.46 | 61.74 | 61.27 | 61.32 | 61.06 | 351,900 |
| Jan 03, 2024 | 61.75 | 61.83 | 61.40 | 61.47 | 61.20 | 965,500 |
| Jan 02, 2024 | 61.59 | 62.14 | 61.59 | 61.99 | 61.72 | 535,100 |
| Dec 29, 2023 | 62.07 | 62.13 | 61.73 | 61.94 | 61.67 | 377,100 |
| Dec 28, 2023 | 62.00 | 62.20 | 62.00 | 62.11 | 61.84 | 428,900 |
| Dec 27, 2023 | 61.95 | 62.11 | 61.87 | 62.04 | 61.77 | 410,300 |
| Dec 26, 2023 | 61.72 | 62.12 | 61.72 | 62.01 | 61.74 | 280,500 |
| Dec 22, 2023 | 61.58 | 61.90 | 61.42 | 61.63 | 61.36 | 439,900 |
| Dec 21, 2023 | 61.29 | 61.49 | 60.97 | 61.45 | 61.18 | 459,500 |
| Dec 20, 2023 | 61.63 | 61.87 | 60.85 | 60.87 | 60.61 | 571,100 |
| Dec 19, 2023 | 61.33 | 61.78 | 61.33 | 61.77 | 61.50 | 481,500 |
| Dec 18, 2023 | 61.34 | 61.40 | 61.20 | 61.27 | 61.01 | 867,000 |
| Dec 15, 2023 | 61.16 | 61.25 | 60.93 | 61.03 | 60.77 | 579,000 |
| Dec 14, 2023 | 61.07 | 61.49 | 61.04 | 61.33 | 61.07 | 476,400 |
| Dec 13, 2023 | 59.72 | 60.69 | 59.62 | 60.69 | 60.43 | 428,600 |
| Dec 12, 2023 | 59.62 | 59.75 | 59.39 | 59.69 | 59.43 | 453,400 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.