Singapore markets closed

Schwab Fundamental U.S. Large Company Index ETF (FNDX)

NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
66.45-0.21 (-0.32%)
At close: 04:00PM EDT
67.18 +0.79 (+1.20%)
After hours: 04:05PM EDT
Time period:
15 Jun 2023 - 15 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 202466.3766.4766.0366.4566.45402,500
13 Jun 202466.8066.8066.3466.6666.66281,300
12 Jun 202467.2267.2866.6966.8066.80340,300
11 Jun 202466.4666.5766.1066.5766.57225,400
10 Jun 202466.4966.7366.2966.7366.73298,200
07 Jun 202466.5466.9466.4266.5866.58311,900
06 Jun 202466.6566.8766.4866.6666.66360,900
05 Jun 202466.5566.7666.2166.7666.76340,500
04 Jun 202466.3066.4666.0366.3066.30307,000
03 Jun 202466.8966.8966.0266.5466.54400,200
31 May 202465.9566.8665.7866.8666.86384,000
30 May 202465.6165.9565.5865.8565.85300,400
29 May 202465.7765.7965.6065.6465.64362,300
28 May 202466.6266.6266.0566.2766.27418,900
24 May 202466.5266.7266.3866.5966.59294,800
23 May 202467.1467.1466.1066.2066.20347,400
22 May 202467.2067.2866.8467.0667.06294,900
21 May 202467.1967.3667.1467.3567.35376,100
20 May 202467.4767.5867.1967.2367.23390,600
17 May 202467.3567.4867.2467.4867.48332,900
16 May 202467.4067.5567.2667.2667.26333,600
15 May 202467.1167.4167.0267.3867.38398,900
14 May 202466.6966.8866.5666.8466.84283,000
13 May 202466.7766.8766.5066.5666.56381,200
10 May 202466.6166.6866.4466.5566.55296,100
09 May 202465.9366.4665.8966.4566.45325,300
08 May 202465.5565.9665.5565.8665.86313,400
07 May 202465.8466.0165.7665.8265.82745,700
06 May 202465.4665.6765.4165.6565.65555,900
03 May 202465.2965.3264.8865.1765.17407,800
02 May 202464.5764.7464.0664.6064.60481,600
01 May 202464.1964.9664.0764.0964.09657,800
30 Apr 202465.1165.1164.3064.3064.30399,000
29 Apr 202465.2465.4065.0265.3065.30327,000
26 Apr 202464.9265.2564.8565.0465.04327,600
25 Apr 202464.6465.0164.2964.8764.87385,500
24 Apr 202465.2265.3564.9365.2765.27333,600
23 Apr 202464.8965.3764.7965.2865.28396,300
22 Apr 202464.4965.0564.2464.7364.73459,400
19 Apr 202464.0164.3563.9864.1864.18313,400
18 Apr 202464.0764.4363.8063.9363.93890,900
17 Apr 202464.3064.4363.7663.8763.87711,200
16 Apr 202464.4764.4763.9064.0564.05578,300
15 Apr 202465.4665.5964.2464.4464.44494,100
12 Apr 202465.5465.6664.7364.9464.94388,300
11 Apr 202465.9766.1065.3365.8965.89453,600
10 Apr 202465.9066.1165.5065.7465.74451,700
09 Apr 202466.7266.8366.1166.6466.64323,700
08 Apr 202466.6066.7466.5166.5766.57361,100
05 Apr 202466.1566.7266.0866.5166.51443,500
04 Apr 202467.1867.2665.9766.1066.10398,300
03 Apr 202466.6066.8766.5766.7766.77355,800
02 Apr 202466.7566.7766.4866.6966.69473,900
01 Apr 202467.4067.4167.0867.1867.18451,600
28 Mar 202467.1967.5267.1967.3967.39429,600
27 Mar 202466.5767.1666.5767.1667.16393,700
26 Mar 202466.4466.5066.2366.2566.25435,900
25 Mar 202466.3466.5066.2966.3366.33406,100
22 Mar 202466.7666.8066.3966.3966.39327,400
21 Mar 202466.7066.9366.6366.7366.73346,200
20 Mar 202465.6666.4465.6566.4266.42377,400
20 Mar 20240.285 Dividend
19 Mar 202465.6166.0465.6066.0065.72356,700
18 Mar 202465.7265.8165.5165.6965.41386,500
15 Mar 202465.1165.5565.1165.3765.09430,300
14 Mar 202465.9465.9465.1865.5365.25595,100
13 Mar 202465.8166.0265.6565.8565.57474,000
12 Mar 202465.6365.8565.3265.7665.48560,200
11 Mar 202465.1765.4464.9765.4465.16379,900
08 Mar 202465.4765.6965.2265.2764.99429,200
07 Mar 202465.2765.5265.2765.3865.101,084,400
06 Mar 202465.0065.1964.7464.9564.67434,600
05 Mar 202464.7865.0864.4264.6764.39540,800
04 Mar 202464.8465.1364.8164.9564.67540,400
01 Mar 202464.6864.9964.5064.9264.64648,400
29 Feb 202464.6564.7364.2864.5564.27506,100
28 Feb 202464.2964.5464.2464.3464.06408,400
27 Feb 202464.3564.4664.2364.4564.17430,300
26 Feb 202464.5664.6564.1964.2163.93457,300
23 Feb 202464.4764.6964.4764.5064.22457,800
22 Feb 202464.0664.5263.9364.3564.07488,300
21 Feb 202463.4563.7563.3463.7563.47487,500
20 Feb 202463.5063.6963.4163.5663.29433,400
16 Feb 202463.8263.9963.5863.6563.38501,000
15 Feb 202463.3863.9963.3863.9663.68398,100
14 Feb 202463.1463.2762.7863.2362.96433,200
13 Feb 202463.0963.1562.3462.7562.481,000,600
12 Feb 202463.4464.0063.4463.7863.50430,700
09 Feb 202463.3363.4763.1463.4463.17479,700
08 Feb 202463.2463.3163.0163.2963.02522,600
07 Feb 202463.1863.3062.9863.2062.93729,700
06 Feb 202462.8262.9962.7462.9762.70923,400
05 Feb 202462.9862.9862.5062.7262.45524,500
02 Feb 202462.8563.4462.6863.2062.93645,100
01 Feb 202462.5262.9362.1762.9362.66615,600
31 Jan 202463.0063.0862.3062.3062.03943,100
30 Jan 202462.9663.2662.9363.2062.93378,000
29 Jan 202462.7563.0462.5663.0162.74428,200
26 Jan 202462.6762.8862.5962.7562.48416,700
25 Jan 202462.5062.7862.3862.7862.51388,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...