Schwab Fundamental US Large Company Idx (SFLNX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
As of 08:06AM EDT. Market open.
Time period:
05 Jul 2023 - 05 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Jul 2024 | - | - | - | - | - | - |
| 03 Jul 2024 | 26.59 | 26.59 | 26.59 | 26.59 | 26.59 | - |
| 02 Jul 2024 | 26.57 | 26.57 | 26.57 | 26.57 | 26.57 | - |
| 01 Jul 2024 | 26.44 | 26.44 | 26.44 | 26.44 | 26.44 | - |
| 28 Jun 2024 | 26.47 | 26.47 | 26.47 | 26.47 | 26.47 | - |
| 27 Jun 2024 | 26.44 | 26.44 | 26.44 | 26.44 | 26.44 | - |
| 26 Jun 2024 | 26.45 | 26.45 | 26.45 | 26.45 | 26.45 | - |
| 25 Jun 2024 | 26.48 | 26.48 | 26.48 | 26.48 | 26.48 | - |
| 24 Jun 2024 | 26.61 | 26.61 | 26.61 | 26.61 | 26.61 | - |
| 21 Jun 2024 | 26.45 | 26.45 | 26.45 | 26.45 | 26.45 | - |
| 20 Jun 2024 | 26.46 | 26.46 | 26.46 | 26.46 | 26.46 | - |
| 18 Jun 2024 | 26.41 | 26.41 | 26.41 | 26.41 | 26.41 | - |
| 17 Jun 2024 | 26.36 | 26.36 | 26.36 | 26.36 | 26.36 | - |
| 14 Jun 2024 | 26.15 | 26.15 | 26.15 | 26.15 | 26.15 | - |
| 13 Jun 2024 | 26.27 | 26.27 | 26.27 | 26.27 | 26.27 | - |
| 12 Jun 2024 | 26.31 | 26.31 | 26.31 | 26.31 | 26.31 | - |
| 11 Jun 2024 | 26.21 | 26.21 | 26.21 | 26.21 | 26.21 | - |
| 10 Jun 2024 | 26.26 | 26.26 | 26.26 | 26.26 | 26.26 | - |
| 07 Jun 2024 | 26.21 | 26.21 | 26.21 | 26.21 | 26.21 | - |
| 06 Jun 2024 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | - |
| 05 Jun 2024 | 26.28 | 26.28 | 26.28 | 26.28 | 26.28 | - |
| 04 Jun 2024 | 26.12 | 26.12 | 26.12 | 26.12 | 26.12 | - |
| 03 Jun 2024 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | - |
| 31 May 2024 | 25.93 | 25.93 | 25.93 | 25.93 | 25.93 | - |
| 30 May 2024 | 25.93 | 25.93 | 25.93 | 25.93 | 25.93 | - |
| 29 May 2024 | 25.84 | 25.84 | 25.84 | 25.84 | 25.84 | - |
| 28 May 2024 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | - |
| 24 May 2024 | 26.23 | 26.23 | 26.23 | 26.23 | 26.23 | - |
| 23 May 2024 | 26.07 | 26.07 | 26.07 | 26.07 | 26.07 | - |
| 22 May 2024 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | - |
| 21 May 2024 | 26.51 | 26.51 | 26.51 | 26.51 | 26.51 | - |
| 20 May 2024 | 26.47 | 26.47 | 26.47 | 26.47 | 26.47 | - |
| 17 May 2024 | 26.56 | 26.56 | 26.56 | 26.56 | 26.56 | - |
| 16 May 2024 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | - |
| 15 May 2024 | 26.52 | 26.52 | 26.52 | 26.52 | 26.52 | - |
| 14 May 2024 | 26.32 | 26.32 | 26.32 | 26.32 | 26.32 | - |
| 13 May 2024 | 26.21 | 26.21 | 26.21 | 26.21 | 26.21 | - |
| 10 May 2024 | 26.21 | 26.21 | 26.21 | 26.21 | 26.21 | - |
| 09 May 2024 | 26.16 | 26.16 | 26.16 | 26.16 | 26.16 | - |
| 08 May 2024 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | - |
| 07 May 2024 | 25.91 | 25.91 | 25.91 | 25.91 | 25.91 | - |
| 06 May 2024 | 25.86 | 25.86 | 25.86 | 25.86 | 25.86 | - |
| 03 May 2024 | 25.66 | 25.66 | 25.66 | 25.66 | 25.66 | - |
| 02 May 2024 | 25.44 | 25.44 | 25.44 | 25.44 | 25.44 | - |
| 01 May 2024 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | - |
| 30 Apr 2024 | 25.32 | 25.32 | 25.32 | 25.32 | 25.32 | - |
| 29 Apr 2024 | 25.72 | 25.72 | 25.72 | 25.72 | 25.72 | - |
| 26 Apr 2024 | 25.62 | 25.62 | 25.62 | 25.62 | 25.62 | - |
| 25 Apr 2024 | 25.54 | 25.54 | 25.54 | 25.54 | 25.54 | - |
| 24 Apr 2024 | 25.71 | 25.71 | 25.71 | 25.71 | 25.71 | - |
| 23 Apr 2024 | 25.69 | 25.69 | 25.69 | 25.69 | 25.69 | - |
| 22 Apr 2024 | 25.47 | 25.47 | 25.47 | 25.47 | 25.47 | - |
| 19 Apr 2024 | 25.28 | 25.28 | 25.28 | 25.28 | 25.28 | - |
| 18 Apr 2024 | 25.19 | 25.19 | 25.19 | 25.19 | 25.19 | - |
| 17 Apr 2024 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | - |
| 16 Apr 2024 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | - |
| 15 Apr 2024 | 25.37 | 25.37 | 25.37 | 25.37 | 25.37 | - |
| 12 Apr 2024 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | - |
| 11 Apr 2024 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | - |
| 10 Apr 2024 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | - |
| 09 Apr 2024 | 26.24 | 26.24 | 26.24 | 26.24 | 26.24 | - |
| 08 Apr 2024 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | - |
| 05 Apr 2024 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | - |
| 04 Apr 2024 | 26.01 | 26.01 | 26.01 | 26.01 | 26.01 | - |
| 03 Apr 2024 | 26.28 | 26.28 | 26.28 | 26.28 | 26.28 | - |
| 02 Apr 2024 | 26.26 | 26.26 | 26.26 | 26.26 | 26.26 | - |
| 01 Apr 2024 | 26.45 | 26.45 | 26.45 | 26.45 | 26.45 | - |
| 28 Mar 2024 | 26.54 | 26.54 | 26.54 | 26.54 | 26.54 | - |
| 27 Mar 2024 | 26.44 | 26.44 | 26.44 | 26.44 | 26.44 | - |
| 26 Mar 2024 | 26.07 | 26.07 | 26.07 | 26.07 | 26.07 | - |
| 25 Mar 2024 | 26.11 | 26.11 | 26.11 | 26.11 | 26.11 | - |
| 22 Mar 2024 | 26.15 | 26.15 | 26.15 | 26.15 | 26.15 | - |
| 21 Mar 2024 | 26.28 | 26.28 | 26.28 | 26.28 | 26.28 | - |
| 20 Mar 2024 | 26.14 | 26.14 | 26.14 | 26.14 | 26.14 | - |
| 19 Mar 2024 | 25.89 | 25.89 | 25.89 | 25.89 | 25.89 | - |
| 18 Mar 2024 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | - |
| 15 Mar 2024 | 25.63 | 25.63 | 25.63 | 25.63 | 25.63 | - |
| 14 Mar 2024 | 25.69 | 25.69 | 25.69 | 25.69 | 25.69 | - |
| 13 Mar 2024 | 25.81 | 25.81 | 25.81 | 25.81 | 25.81 | - |
| 12 Mar 2024 | 25.78 | 25.78 | 25.78 | 25.78 | 25.78 | - |
| 11 Mar 2024 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | - |
| 08 Mar 2024 | 25.59 | 25.59 | 25.59 | 25.59 | 25.59 | - |
| 07 Mar 2024 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | - |
| 06 Mar 2024 | 25.46 | 25.46 | 25.46 | 25.46 | 25.46 | - |
| 05 Mar 2024 | 25.34 | 25.34 | 25.34 | 25.34 | 25.34 | - |
| 04 Mar 2024 | 25.46 | 25.46 | 25.46 | 25.46 | 25.46 | - |
| 01 Mar 2024 | 25.46 | 25.46 | 25.46 | 25.46 | 25.46 | - |
| 29 Feb 2024 | 25.34 | 25.34 | 25.34 | 25.34 | 25.34 | - |
| 28 Feb 2024 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | - |
| 27 Feb 2024 | 25.26 | 25.26 | 25.26 | 25.26 | 25.26 | - |
| 26 Feb 2024 | 25.18 | 25.18 | 25.18 | 25.18 | 25.18 | - |
| 23 Feb 2024 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | - |
| 22 Feb 2024 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | - |
| 21 Feb 2024 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | - |
| 20 Feb 2024 | 24.91 | 24.91 | 24.91 | 24.91 | 24.91 | - |
| 16 Feb 2024 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | - |
| 15 Feb 2024 | 25.06 | 25.06 | 25.06 | 25.06 | 25.06 | - |
| 14 Feb 2024 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - |
| 13 Feb 2024 | 24.61 | 24.61 | 24.61 | 24.61 | 24.61 | - |
| 12 Feb 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
| *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.