Schwab Fundamental U.S. Large Company Index ETF Historical Stock Prices

(ETF)
FNDX 
$32.92
*  
0.43
1.32%
Get FNDX Alerts
*Delayed - data as of Dec. 7, 2016  -  Find a broker to begin trading FNDX now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 07-SEP-2016 TO 07-DEC-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 32.49 32.92 32.46 32.92 199,865
12/07/2016 32.46 32.92 32.46 32.92 199,865
12/06/2016 32.38 32.51 32.282 32.49 360,036
12/05/2016 32.31 32.42 32.29 32.36 212,728
12/02/2016 32.15 32.27 32.114 32.17 229,439
12/01/2016 32.25 32.32 32.1185 32.165 349,043
11/30/2016 32.23 32.291 32.17 32.17 296,973
11/29/2016 31.99 32.109 31.9388 32.03 209,852
11/28/2016 32.15 32.2 32.0299 32.05 165,435
11/25/2016 32.12 32.2184 32.12 32.2184 238,274
11/23/2016 31.93 32.11 31.93 32.11 229,969
11/22/2016 31.96 32.06 31.9 32.05 279,131
11/21/2016 31.79 31.91 31.78 31.9 273,284
11/18/2016 31.69 31.7 31.6102 31.64 291,910
11/17/2016 31.59 31.7 31.58 31.68 214,699
11/16/2016 31.56 31.62 31.51 31.58 242,749
11/15/2016 31.44 31.6597 31.41 31.64 324,231
11/14/2016 31.31 31.4386 31.27 31.39 279,662
11/11/2016 31.15 31.28 31.05 31.25 188,446
11/10/2016 31.23 31.4115 31.1 31.29 348,863
11/09/2016 30.28 31.19 30.28 31.06 324,902
11/08/2016 30.4 30.72 30.364 30.6 646,803
11/07/2016 30.27 30.52 30.27 30.52 279,824
11/04/2016 29.91 30.078 29.8701 29.88 396,284
11/03/2016 30.05 30.112 29.896 29.95 282,565
11/02/2016 30.08 30.169 29.9485 30.03 281,775
11/01/2016 30.41 30.4555 29.9815 30.18 209,174
10/31/2016 30.39 30.436 30.342 30.37 171,264
10/28/2016 30.4 30.57 30.261 30.37 202,118
10/27/2016 30.66 30.66 30.442 30.47 183,351
10/26/2016 30.4 30.63 30.4 30.56 172,781
10/25/2016 30.6 30.67 30.52 30.54 200,889
10/24/2016 30.7 30.7 30.54 30.62 196,182
10/21/2016 30.42 30.559 30.38 30.5358 140,211
10/20/2016 30.57 30.65 30.434 30.56 198,931
10/19/2016 30.57 30.7 30.51 30.62 171,672
10/18/2016 30.59 30.59 30.47 30.53 194,347
10/17/2016 30.45 30.49 30.33 30.37 184,769
10/14/2016 30.62 30.71 30.47 30.47 162,039
10/13/2016 30.4 30.56 30.214 30.48 307,359
10/12/2016 30.57 30.669 30.4819 30.59 197,534
10/11/2016 30.88 30.88 30.47 30.58 334,003
10/10/2016 30.93 31.06 30.9235 30.945 237,840
10/07/2016 30.91 30.93 30.664 30.78 245,660
10/06/2016 30.84 30.93 30.74 30.89 286,966
10/05/2016 30.78 30.94 30.78 30.87 186,837
10/04/2016 30.89 30.92 30.6052 30.69 249,453
10/03/2016 30.96 30.96 30.79 30.87 204,343
09/30/2016 31.01 31.24 31.0085 31.11 243,243
09/29/2016 31.11 31.185 30.779 30.8899 286,690
09/28/2016 30.88 31.16 30.73 31.14 143,126
09/27/2016 30.66 30.8522 30.66 30.84 171,250
09/26/2016 30.83 30.85 30.67 30.69 388,356
09/23/2016 31.04 31.0999 30.92 30.95 231,678
09/22/2016 31.08 31.1775 31.0642 31.12 112,473
09/21/2016 30.65 30.95 30.6 30.94 150,809
09/20/2016 30.71 30.71 30.55 30.56 173,521
09/19/2016 30.7 30.788 30.56 30.59 162,736
09/16/2016 30.61 30.6199 30.46 30.57 237,294
09/15/2016 30.37 30.77 30.3596 30.72 260,741
09/14/2016 30.48 30.658 30.34 30.42 288,865
09/13/2016 30.77 30.79 30.41 30.5 253,369
09/12/2016 30.48 31.07 30.43 31.03 183,191
09/09/2016 31.15 31.15 30.59 30.59 174,737
09/08/2016 31.34 31.4099 31.3 31.38 157,264
09/07/2016 31.34 31.38 31.28 31.37 375,102
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?