SFLNX - Schwab Fundamental US Large Company Idx
Nasdaq - Nasdaq Delayed Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Dec 07, 2018 | 16.92 | 16.92 | 16.92 | 16.92 | 16.92 | - |
| Dec 06, 2018 | 17.27 | 17.27 | 17.27 | 17.27 | 17.27 | - |
| Dec 04, 2018 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | - |
| Dec 03, 2018 | 17.89 | 17.89 | 17.89 | 17.89 | 17.89 | - |
| Nov 30, 2018 | 17.72 | 17.72 | 17.72 | 17.72 | 17.72 | - |
| Nov 29, 2018 | 17.61 | 17.61 | 17.61 | 17.61 | 17.61 | - |
| Nov 28, 2018 | 17.64 | 17.64 | 17.64 | 17.64 | 17.64 | - |
| Nov 27, 2018 | 17.31 | 17.31 | 17.31 | 17.31 | 17.31 | - |
| Nov 26, 2018 | 17.26 | 17.26 | 17.26 | 17.26 | 17.26 | - |
| Nov 23, 2018 | 17.03 | 17.03 | 17.03 | 17.03 | 17.03 | - |
| Nov 21, 2018 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | - |
| Nov 20, 2018 | 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | - |
| Nov 19, 2018 | 17.46 | 17.46 | 17.46 | 17.46 | 17.46 | - |
| Nov 16, 2018 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | - |
| Nov 15, 2018 | 17.58 | 17.58 | 17.58 | 17.58 | 17.58 | - |
| Nov 14, 2018 | 17.44 | 17.44 | 17.44 | 17.44 | 17.44 | - |
| Nov 13, 2018 | 17.57 | 17.57 | 17.57 | 17.57 | 17.57 | - |
| Nov 12, 2018 | 17.62 | 17.62 | 17.62 | 17.62 | 17.62 | - |
| Nov 09, 2018 | 17.91 | 17.91 | 17.91 | 17.91 | 17.91 | - |
| Nov 08, 2018 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | - |
| Nov 07, 2018 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - |
| Nov 06, 2018 | 17.81 | 17.81 | 17.81 | 17.81 | 17.81 | - |
| Nov 05, 2018 | 17.69 | 17.69 | 17.69 | 17.69 | 17.69 | - |
| Nov 02, 2018 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | - |
| Nov 01, 2018 | 17.64 | 17.64 | 17.64 | 17.64 | 17.64 | - |
| Oct 31, 2018 | 17.47 | 17.47 | 17.47 | 17.47 | 17.47 | - |
| Oct 30, 2018 | 17.38 | 17.38 | 17.38 | 17.38 | 17.38 | - |
| Oct 29, 2018 | 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | - |
| Oct 26, 2018 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - |
| Oct 25, 2018 | 17.34 | 17.34 | 17.34 | 17.34 | 17.34 | - |
| Oct 24, 2018 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - |
| Oct 23, 2018 | 17.61 | 17.61 | 17.61 | 17.61 | 17.61 | - |
| Oct 22, 2018 | 17.71 | 17.71 | 17.71 | 17.71 | 17.71 | - |
| Oct 19, 2018 | 17.81 | 17.81 | 17.81 | 17.81 | 17.81 | - |
| Oct 18, 2018 | 17.81 | 17.81 | 17.81 | 17.81 | 17.81 | - |
| Oct 17, 2018 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
| Oct 16, 2018 | 18.03 | 18.03 | 18.03 | 18.03 | 18.03 | - |
| Oct 15, 2018 | 17.72 | 17.72 | 17.72 | 17.72 | 17.72 | - |
| Oct 12, 2018 | 17.78 | 17.78 | 17.78 | 17.78 | 17.78 | - |
| Oct 11, 2018 | 17.62 | 17.62 | 17.62 | 17.62 | 17.62 | - |
| Oct 10, 2018 | 18.04 | 18.04 | 18.04 | 18.04 | 18.04 | - |
| Oct 09, 2018 | 18.56 | 18.56 | 18.56 | 18.56 | 18.56 | - |
| Oct 08, 2018 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | - |
| Oct 05, 2018 | 18.55 | 18.55 | 18.55 | 18.55 | 18.55 | - |
| Oct 04, 2018 | 18.63 | 18.63 | 18.63 | 18.63 | 18.63 | - |
| Oct 03, 2018 | 18.72 | 18.72 | 18.72 | 18.72 | 18.72 | - |
| Oct 02, 2018 | 18.69 | 18.69 | 18.69 | 18.69 | 18.69 | - |
| Oct 01, 2018 | 18.66 | 18.66 | 18.66 | 18.66 | 18.66 | - |
| Sep 28, 2018 | 18.59 | 18.59 | 18.59 | 18.59 | 18.59 | - |
| Sep 27, 2018 | 18.58 | 18.58 | 18.58 | 18.58 | 18.58 | - |
| Sep 26, 2018 | 18.56 | 18.56 | 18.56 | 18.56 | 18.56 | - |
| Sep 25, 2018 | 18.63 | 18.63 | 18.63 | 18.63 | 18.63 | - |
| Sep 24, 2018 | 18.69 | 18.69 | 18.69 | 18.69 | 18.69 | - |
| Sep 21, 2018 | 18.78 | 18.78 | 18.78 | 18.78 | 18.78 | - |
| Sep 20, 2018 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | - |
| Sep 19, 2018 | 18.62 | 18.62 | 18.62 | 18.62 | 18.62 | - |
| Sep 18, 2018 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | - |
| Sep 17, 2018 | 18.52 | 18.52 | 18.52 | 18.52 | 18.52 | - |
| Sep 14, 2018 | 18.56 | 18.56 | 18.56 | 18.56 | 18.56 | - |
| Sep 13, 2018 | 18.53 | 18.53 | 18.53 | 18.53 | 18.53 | - |
| Sep 12, 2018 | 18.46 | 18.46 | 18.46 | 18.46 | 18.46 | - |
| Sep 11, 2018 | 18.42 | 18.42 | 18.42 | 18.42 | 18.42 | - |
| Sep 10, 2018 | 18.37 | 18.37 | 18.37 | 18.37 | 18.37 | - |
| Sep 07, 2018 | 18.34 | 18.34 | 18.34 | 18.34 | 18.34 | - |
| Sep 06, 2018 | 18.39 | 18.39 | 18.39 | 18.39 | 18.39 | - |
| Sep 05, 2018 | 18.46 | 18.46 | 18.46 | 18.46 | 18.46 | - |
| Sep 04, 2018 | 18.43 | 18.43 | 18.43 | 18.43 | 18.43 | - |
| Aug 31, 2018 | 18.46 | 18.46 | 18.46 | 18.46 | 18.46 | - |
| Aug 30, 2018 | 18.46 | 18.46 | 18.46 | 18.46 | 18.46 | - |
| Aug 29, 2018 | 18.56 | 18.56 | 18.56 | 18.56 | 18.56 | - |
| Aug 28, 2018 | 18.49 | 18.49 | 18.49 | 18.49 | 18.49 | - |
| Aug 27, 2018 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - |
| Aug 24, 2018 | 18.38 | 18.38 | 18.38 | 18.38 | 18.38 | - |
| Aug 23, 2018 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - |
| Aug 22, 2018 | 18.34 | 18.34 | 18.34 | 18.34 | 18.34 | - |
| Aug 21, 2018 | 18.36 | 18.36 | 18.36 | 18.36 | 18.36 | - |
| Aug 20, 2018 | 18.31 | 18.31 | 18.31 | 18.31 | 18.31 | - |
| Aug 17, 2018 | 18.24 | 18.24 | 18.24 | 18.24 | 18.24 | - |
| Aug 16, 2018 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | - |
| Aug 15, 2018 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | - |
| Aug 14, 2018 | 18.11 | 18.11 | 18.11 | 18.11 | 18.11 | - |
| Aug 13, 2018 | 17.99 | 17.99 | 17.99 | 17.99 | 17.99 | - |
| Aug 10, 2018 | 18.07 | 18.07 | 18.07 | 18.07 | 18.07 | - |
| Aug 09, 2018 | 18.17 | 18.17 | 18.17 | 18.17 | 18.17 | - |
| Aug 08, 2018 | 18.19 | 18.19 | 18.19 | 18.19 | 18.19 | - |
| Aug 07, 2018 | 18.22 | 18.22 | 18.22 | 18.22 | 18.22 | - |
| Aug 06, 2018 | 18.16 | 18.16 | 18.16 | 18.16 | 18.16 | - |
| Aug 03, 2018 | 18.11 | 18.11 | 18.11 | 18.11 | 18.11 | - |
| Aug 02, 2018 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
| Aug 01, 2018 | 17.94 | 17.94 | 17.94 | 17.94 | 17.94 | - |
| Jul 31, 2018 | 18.03 | 18.03 | 18.03 | 18.03 | 18.03 | - |
| Jul 30, 2018 | 17.94 | 17.94 | 17.94 | 17.94 | 17.94 | - |
| Jul 27, 2018 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | - |
| Jul 26, 2018 | 18.03 | 18.03 | 18.03 | 18.03 | 18.03 | - |
| Jul 25, 2018 | 17.96 | 17.96 | 17.96 | 17.96 | 17.96 | - |
| Jul 24, 2018 | 17.84 | 17.84 | 17.84 | 17.84 | 17.84 | - |
| Jul 23, 2018 | 17.78 | 17.78 | 17.78 | 17.78 | 17.78 | - |
| Jul 20, 2018 | 17.76 | 17.76 | 17.76 | 17.76 | 17.76 | - |
| Jul 19, 2018 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - |
| Jul 18, 2018 | 17.84 | 17.84 | 17.84 | 17.84 | 17.84 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
