Quantcast

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

(ETF)
FNDX 
$37.91
*  
0.20
0.52%
Get FNDX Alerts
*Delayed - data as of May 20, 2019  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 20-FEB-2019 TO 20-MAY-2019

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 37.89 38.0892 37.80 37.91 289,807
05/20/2019 37.89 38.0892 37.8 37.91 289,807
05/17/2019 38 38.4226 38 38.11 299,256
05/16/2019 38.13 38.52 38.13 38.3 298,185
05/15/2019 37.67 38.135 37.65 38.04 320,191
05/14/2019 37.67 38.1299 37.651 37.89 310,804
05/13/2019 37.8 37.9 37.43 37.56 631,346
05/10/2019 38.14 38.5943 37.75 38.48 302,286
05/09/2019 38.1 38.38 37.89 38.3 596,524
05/08/2019 38.43 38.645 38.35 38.41 316,412
05/07/2019 38.75 38.8201 38.24 38.48 419,772
05/06/2019 38.68 39.14 38.62 39.11 332,435
05/03/2019 39.07 39.28 39.07 39.24 275,067
05/02/2019 38.96 39.099 38.7293 38.89 286,828
05/01/2019 39.38 39.44 38.99 38.99 400,296
04/30/2019 39.23 39.33 39.03 39.28 295,585
04/29/2019 39.14 39.2898 39.14 39.19 350,155
04/26/2019 38.94 39.16 38.9 39.16 335,861
04/25/2019 39.05 39.1 38.82 38.97 362,350
04/24/2019 39.27 39.29 39.135 39.18 355,041
04/23/2019 39.02 39.3 38.9968 39.27 504,169
04/22/2019 38.91 39.01 38.9094 38.96 380,621
04/18/2019 39.04 39.05 38.8724 38.99 296,194
04/17/2019 39.13 39.13 38.9022 38.93 387,469
04/16/2019 39.01 39.012 38.91 39.01 413,123
04/15/2019 38.93 38.945 38.816 38.89 323,436
04/12/2019 38.95 39.0299 38.805 38.92 296,626
04/11/2019 38.73 38.79 38.62 38.69 285,810
04/10/2019 38.58 38.7 38.52 38.68 342,293
04/09/2019 38.66 38.66 38.47 38.53 516,224
04/08/2019 38.69 38.83 38.6661 38.81 380,071
04/05/2019 38.64 38.79 38.624 38.79 317,162
04/04/2019 38.4 38.5834 38.4 38.57 346,727
04/03/2019 38.46 38.53 38.28 38.37 681,315
04/02/2019 38.38 38.4 38.216 38.29 337,254
04/01/2019 38.17 38.42 38.17 38.38 354,128
03/29/2019 37.91 37.96 37.78 37.95 375,682
03/28/2019 37.7 37.7893 37.5 37.73 277,781
03/27/2019 37.74 37.83 37.42 37.62 329,407
03/26/2019 37.68 37.8977 37.57 37.76 322,810
03/25/2019 37.48 37.63 37.3 37.45 354,093
03/22/2019 38 38.061 37.49 37.49 296,687
03/21/2019 37.68 38.2717 37.68 38.21 320,474
03/20/2019 37.96 38.08 37.715 37.78 297,187
03/19/2019 38.43 38.535 38.11 38.23 355,301
03/18/2019 38.12 38.3199 38.12 38.29 417,516
03/15/2019 37.99 38.21 37.9833 38.08 387,569
03/14/2019 38 38.045 37.9176 37.97 257,196
03/13/2019 37.86 38.109 37.86 37.98 280,282
03/12/2019 37.72 37.8239 37.6834 37.75 428,084
03/11/2019 37.21 37.63 37.21 37.61 259,643
03/08/2019 36.95 37.13 36.87 37.11 323,507
03/07/2019 37.43 37.43 37.12 37.22 388,780
03/06/2019 37.73 37.73 37.4401 37.47 261,701
03/05/2019 37.87 37.8845 37.7298 37.76 335,399
03/04/2019 38.16 38.2 37.55 37.86 422,769
03/01/2019 38.07 38.1501 37.89 38.04 242,342
02/28/2019 37.93 37.93 37.8 37.83 318,604
02/27/2019 37.9 38.03 37.81 37.96 334,286
02/26/2019 37.97 38.1251 37.97 37.98 356,053
02/25/2019 38.19 38.26 38.02 38.03 324,356
02/22/2019 37.91 38.01 37.87 37.99 322,214
02/21/2019 37.86 37.88 37.6537 37.79 257,798
02/20/2019 37.81 38 37.8007 37.93 361,684
*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?



Smart Portfolio