Singapore markets closed
Straits Times Index
3,306.02 +6.02 (+0.18%) Nikkei
38,596.47 -36.55 (-0.09%) Hang Seng
18,028.52 -306.80 (-1.67%) FTSE 100
8,237.72 -34.74 (-0.42%) Bitcoin USD
64,489.14 +225.36 (+0.35%) CMC Crypto 200
1,351.16 -9.17 (-0.67%)
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:
22 Jun 2023 - 22 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Jun 2024 | 67.24 | 67.26 | 66.94 | 67.13 | 67.13 | 375,300 |
| 20 Jun 2024 | 67.08 | 67.31 | 67.00 | 67.19 | 67.19 | 456,400 |
| 18 Jun 2024 | 66.99 | 67.27 | 66.95 | 67.10 | 67.10 | 307,500 |
| 17 Jun 2024 | 66.33 | 67.00 | 66.21 | 66.92 | 66.92 | 419,700 |
| 14 Jun 2024 | 66.37 | 66.47 | 66.03 | 66.45 | 66.45 | 402,500 |
| 13 Jun 2024 | 66.80 | 66.80 | 66.34 | 66.66 | 66.66 | 281,300 |
| 12 Jun 2024 | 67.22 | 67.28 | 66.69 | 66.80 | 66.80 | 340,300 |
| 11 Jun 2024 | 66.46 | 66.57 | 66.10 | 66.57 | 66.57 | 225,400 |
| 10 Jun 2024 | 66.49 | 66.73 | 66.29 | 66.73 | 66.73 | 298,200 |
| 07 Jun 2024 | 66.54 | 66.94 | 66.42 | 66.58 | 66.58 | 311,900 |
| 06 Jun 2024 | 66.65 | 66.87 | 66.48 | 66.66 | 66.66 | 360,900 |
| 05 Jun 2024 | 66.55 | 66.76 | 66.21 | 66.76 | 66.76 | 340,500 |
| 04 Jun 2024 | 66.30 | 66.46 | 66.03 | 66.30 | 66.30 | 307,000 |
| 03 Jun 2024 | 66.89 | 66.89 | 66.02 | 66.54 | 66.54 | 400,200 |
| 31 May 2024 | 65.95 | 66.86 | 65.78 | 66.86 | 66.86 | 384,000 |
| 30 May 2024 | 65.61 | 65.95 | 65.58 | 65.85 | 65.85 | 300,400 |
| 29 May 2024 | 65.77 | 65.79 | 65.60 | 65.64 | 65.64 | 362,300 |
| 28 May 2024 | 66.62 | 66.62 | 66.05 | 66.27 | 66.27 | 418,900 |
| 24 May 2024 | 66.52 | 66.72 | 66.38 | 66.59 | 66.59 | 294,800 |
| 23 May 2024 | 67.14 | 67.14 | 66.10 | 66.20 | 66.20 | 347,400 |
| 22 May 2024 | 67.20 | 67.28 | 66.84 | 67.06 | 67.06 | 294,900 |
| 21 May 2024 | 67.19 | 67.36 | 67.14 | 67.35 | 67.35 | 376,100 |
| 20 May 2024 | 67.47 | 67.58 | 67.19 | 67.23 | 67.23 | 390,600 |
| 17 May 2024 | 67.35 | 67.48 | 67.24 | 67.48 | 67.48 | 332,900 |
| 16 May 2024 | 67.40 | 67.55 | 67.26 | 67.26 | 67.26 | 333,600 |
| 15 May 2024 | 67.11 | 67.41 | 67.02 | 67.38 | 67.38 | 398,900 |
| 14 May 2024 | 66.69 | 66.88 | 66.56 | 66.84 | 66.84 | 283,000 |
| 13 May 2024 | 66.77 | 66.87 | 66.50 | 66.56 | 66.56 | 381,200 |
| 10 May 2024 | 66.61 | 66.68 | 66.44 | 66.55 | 66.55 | 296,100 |
| 09 May 2024 | 65.93 | 66.46 | 65.89 | 66.45 | 66.45 | 325,300 |
| 08 May 2024 | 65.55 | 65.96 | 65.55 | 65.86 | 65.86 | 313,400 |
| 07 May 2024 | 65.84 | 66.01 | 65.76 | 65.82 | 65.82 | 745,700 |
| 06 May 2024 | 65.46 | 65.67 | 65.41 | 65.65 | 65.65 | 555,900 |
| 03 May 2024 | 65.29 | 65.32 | 64.88 | 65.17 | 65.17 | 407,800 |
| 02 May 2024 | 64.57 | 64.74 | 64.06 | 64.60 | 64.60 | 481,600 |
| 01 May 2024 | 64.19 | 64.96 | 64.07 | 64.09 | 64.09 | 657,800 |
| 30 Apr 2024 | 65.11 | 65.11 | 64.30 | 64.30 | 64.30 | 399,000 |
| 29 Apr 2024 | 65.24 | 65.40 | 65.02 | 65.30 | 65.30 | 327,000 |
| 26 Apr 2024 | 64.92 | 65.25 | 64.85 | 65.04 | 65.04 | 327,600 |
| 25 Apr 2024 | 64.64 | 65.01 | 64.29 | 64.87 | 64.87 | 385,500 |
| 24 Apr 2024 | 65.22 | 65.35 | 64.93 | 65.27 | 65.27 | 333,600 |
| 23 Apr 2024 | 64.89 | 65.37 | 64.79 | 65.28 | 65.28 | 396,300 |
| 22 Apr 2024 | 64.49 | 65.05 | 64.24 | 64.73 | 64.73 | 459,400 |
| 19 Apr 2024 | 64.01 | 64.35 | 63.98 | 64.18 | 64.18 | 313,400 |
| 18 Apr 2024 | 64.07 | 64.43 | 63.80 | 63.93 | 63.93 | 890,900 |
| 17 Apr 2024 | 64.30 | 64.43 | 63.76 | 63.87 | 63.87 | 711,200 |
| 16 Apr 2024 | 64.47 | 64.47 | 63.90 | 64.05 | 64.05 | 578,300 |
| 15 Apr 2024 | 65.46 | 65.59 | 64.24 | 64.44 | 64.44 | 494,100 |
| 12 Apr 2024 | 65.54 | 65.66 | 64.73 | 64.94 | 64.94 | 388,300 |
| 11 Apr 2024 | 65.97 | 66.10 | 65.33 | 65.89 | 65.89 | 453,600 |
| 10 Apr 2024 | 65.90 | 66.11 | 65.50 | 65.74 | 65.74 | 451,700 |
| 09 Apr 2024 | 66.72 | 66.83 | 66.11 | 66.64 | 66.64 | 323,700 |
| 08 Apr 2024 | 66.60 | 66.74 | 66.51 | 66.57 | 66.57 | 361,100 |
| 05 Apr 2024 | 66.15 | 66.72 | 66.08 | 66.51 | 66.51 | 443,500 |
| 04 Apr 2024 | 67.18 | 67.26 | 65.97 | 66.10 | 66.10 | 398,300 |
| 03 Apr 2024 | 66.60 | 66.87 | 66.57 | 66.77 | 66.77 | 355,800 |
| 02 Apr 2024 | 66.75 | 66.77 | 66.48 | 66.69 | 66.69 | 473,900 |
| 01 Apr 2024 | 67.40 | 67.41 | 67.08 | 67.18 | 67.18 | 451,600 |
| 28 Mar 2024 | 67.19 | 67.52 | 67.19 | 67.39 | 67.39 | 429,600 |
| 27 Mar 2024 | 66.57 | 67.16 | 66.57 | 67.16 | 67.16 | 393,700 |
| 26 Mar 2024 | 66.44 | 66.50 | 66.23 | 66.25 | 66.25 | 435,900 |
| 25 Mar 2024 | 66.34 | 66.50 | 66.29 | 66.33 | 66.33 | 406,100 |
| 22 Mar 2024 | 66.76 | 66.80 | 66.39 | 66.39 | 66.39 | 327,400 |
| 21 Mar 2024 | 66.70 | 66.93 | 66.63 | 66.73 | 66.73 | 346,200 |
| 20 Mar 2024 | 65.66 | 66.44 | 65.65 | 66.42 | 66.42 | 377,400 |
| 20 Mar 2024 | 0.285 Dividend | |||||
| 19 Mar 2024 | 65.61 | 66.04 | 65.60 | 66.00 | 65.72 | 356,700 |
| 18 Mar 2024 | 65.72 | 65.81 | 65.51 | 65.69 | 65.41 | 386,500 |
| 15 Mar 2024 | 65.11 | 65.55 | 65.11 | 65.37 | 65.09 | 430,300 |
| 14 Mar 2024 | 65.94 | 65.94 | 65.18 | 65.53 | 65.25 | 595,100 |
| 13 Mar 2024 | 65.81 | 66.02 | 65.65 | 65.85 | 65.57 | 474,000 |
| 12 Mar 2024 | 65.63 | 65.85 | 65.32 | 65.76 | 65.48 | 560,200 |
| 11 Mar 2024 | 65.17 | 65.44 | 64.97 | 65.44 | 65.16 | 379,900 |
| 08 Mar 2024 | 65.47 | 65.69 | 65.22 | 65.27 | 64.99 | 429,200 |
| 07 Mar 2024 | 65.27 | 65.52 | 65.27 | 65.38 | 65.10 | 1,084,400 |
| 06 Mar 2024 | 65.00 | 65.19 | 64.74 | 64.95 | 64.67 | 434,600 |
| 05 Mar 2024 | 64.78 | 65.08 | 64.42 | 64.67 | 64.39 | 540,800 |
| 04 Mar 2024 | 64.84 | 65.13 | 64.81 | 64.95 | 64.67 | 540,400 |
| 01 Mar 2024 | 64.68 | 64.99 | 64.50 | 64.92 | 64.64 | 648,400 |
| 29 Feb 2024 | 64.65 | 64.73 | 64.28 | 64.55 | 64.27 | 506,100 |
| 28 Feb 2024 | 64.29 | 64.54 | 64.24 | 64.34 | 64.06 | 408,400 |
| 27 Feb 2024 | 64.35 | 64.46 | 64.23 | 64.45 | 64.17 | 430,300 |
| 26 Feb 2024 | 64.56 | 64.65 | 64.19 | 64.21 | 63.93 | 457,300 |
| 23 Feb 2024 | 64.47 | 64.69 | 64.47 | 64.50 | 64.22 | 457,800 |
| 22 Feb 2024 | 64.06 | 64.52 | 63.93 | 64.35 | 64.07 | 488,300 |
| 21 Feb 2024 | 63.45 | 63.75 | 63.34 | 63.75 | 63.47 | 487,500 |
| 20 Feb 2024 | 63.50 | 63.69 | 63.41 | 63.56 | 63.29 | 433,400 |
| 16 Feb 2024 | 63.82 | 63.99 | 63.58 | 63.65 | 63.38 | 501,000 |
| 15 Feb 2024 | 63.38 | 63.99 | 63.38 | 63.96 | 63.68 | 398,100 |
| 14 Feb 2024 | 63.14 | 63.27 | 62.78 | 63.23 | 62.96 | 433,200 |
| 13 Feb 2024 | 63.09 | 63.15 | 62.34 | 62.75 | 62.48 | 1,000,600 |
| 12 Feb 2024 | 63.44 | 64.00 | 63.44 | 63.78 | 63.50 | 430,700 |
| 09 Feb 2024 | 63.33 | 63.47 | 63.14 | 63.44 | 63.17 | 479,700 |
| 08 Feb 2024 | 63.24 | 63.31 | 63.01 | 63.29 | 63.02 | 522,600 |
| 07 Feb 2024 | 63.18 | 63.30 | 62.98 | 63.20 | 62.93 | 729,700 |
| 06 Feb 2024 | 62.82 | 62.99 | 62.74 | 62.97 | 62.70 | 923,400 |
| 05 Feb 2024 | 62.98 | 62.98 | 62.50 | 62.72 | 62.45 | 524,500 |
| 02 Feb 2024 | 62.85 | 63.44 | 62.68 | 63.20 | 62.93 | 645,100 |
| 01 Feb 2024 | 62.52 | 62.93 | 62.17 | 62.93 | 62.66 | 615,600 |
| 31 Jan 2024 | 63.00 | 63.08 | 62.30 | 62.30 | 62.03 | 943,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.