SFLNX - Schwab Fundamental US Large Company Idx

Nasdaq - Nasdaq Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 18, 201818.6018.6018.6018.6018.60-
Sep 17, 201818.5218.5218.5218.5218.52-
Sep 14, 201818.5618.5618.5618.5618.56-
Sep 13, 201818.5318.5318.5318.5318.53-
Sep 12, 201818.4618.4618.4618.4618.46-
Sep 11, 201818.4218.4218.4218.4218.42-
Sep 10, 201818.3718.3718.3718.3718.37-
Sep 07, 201818.3418.3418.3418.3418.34-
Sep 06, 201818.3918.3918.3918.3918.39-
Sep 05, 201818.4618.4618.4618.4618.46-
Sep 04, 201818.4318.4318.4318.4318.43-
Aug 31, 201818.4618.4618.4618.4618.46-
Aug 30, 201818.4618.4618.4618.4618.46-
Aug 29, 201818.5618.5618.5618.5618.56-
Aug 28, 201818.4918.4918.4918.4918.49-
Aug 27, 201818.5018.5018.5018.5018.50-
Aug 24, 201818.3818.3818.3818.3818.38-
Aug 23, 201818.3018.3018.3018.3018.30-
Aug 22, 201818.3418.3418.3418.3418.34-
Aug 21, 201818.3618.3618.3618.3618.36-
Aug 20, 201818.3118.3118.3118.3118.31-
Aug 17, 201818.2418.2418.2418.2418.24-
Aug 16, 201818.1518.1518.1518.1518.15-
Aug 15, 201817.9517.9517.9517.9517.95-
Aug 14, 201818.1118.1118.1118.1118.11-
Aug 13, 201817.9917.9917.9917.9917.99-
Aug 10, 201818.0718.0718.0718.0718.07-
Aug 09, 201818.1718.1718.1718.1718.17-
Aug 08, 201818.1918.1918.1918.1918.19-
Aug 07, 201818.2218.2218.2218.2218.22-
Aug 06, 201818.1618.1618.1618.1618.16-
Aug 03, 201818.1118.1118.1118.1118.11-
Aug 02, 201818.0018.0018.0018.0018.00-
Aug 01, 201817.9417.9417.9417.9417.94-
Jul 31, 201818.0318.0318.0318.0318.03-
Jul 30, 201817.9417.9417.9417.9417.94-
Jul 27, 201817.9517.9517.9517.9517.95-
Jul 26, 201818.0318.0318.0318.0318.03-
Jul 25, 201817.9617.9617.9617.9617.96-
Jul 24, 201817.8417.8417.8417.8417.84-
Jul 23, 201817.7817.7817.7817.7817.78-
Jul 20, 201817.7617.7617.7617.7617.76-
Jul 19, 201817.8017.8017.8017.8017.80-
Jul 18, 201817.8417.8417.8417.8417.84-
Jul 17, 201817.8017.8017.8017.8017.80-
Jul 16, 201817.7617.7617.7617.7617.76-
Jul 13, 201817.8117.8117.8117.8117.81-
Jul 12, 201817.7817.7817.7817.7817.78-
Jul 11, 201817.6717.6717.6717.6717.67-
Jul 10, 201817.8617.8617.8617.8617.86-
Jul 09, 201817.7817.7817.7817.7817.78-
Jul 06, 201817.6117.6117.6117.6117.61-
Jul 05, 201817.4817.4817.4817.4817.48-
Jul 03, 201817.3617.3617.3617.3617.36-
Jul 02, 201817.3917.3917.3917.3917.39-
Jun 29, 201817.3917.3917.3917.3917.39-
Jun 28, 201817.3817.3817.3817.3817.38-
Jun 27, 201817.3317.3317.3317.3317.33-
Jun 26, 201817.4217.4217.4217.4217.42-
Jun 25, 201817.3917.3917.3917.3917.39-
Jun 22, 201817.6017.6017.6017.6017.60-
Jun 21, 201817.5117.5117.5117.5117.51-
Jun 20, 201817.6317.6317.6317.6317.63-
Jun 19, 201817.6217.6217.6217.6217.62-
Jun 18, 201817.6817.6817.6817.6817.68-
Jun 15, 201817.7217.7217.7217.7217.72-
Jun 14, 201817.7517.7517.7517.7517.75-
Jun 13, 201817.7417.7417.7417.7417.74-
Jun 12, 201817.8317.8317.8317.8317.83-
Jun 11, 201817.8417.8417.8417.8417.84-
Jun 08, 201817.8117.8117.8117.8117.81-
Jun 07, 201817.7617.7617.7617.7617.76-
Jun 06, 201817.7117.7117.7117.7117.71-
Jun 05, 201817.5617.5617.5617.5617.56-
Jun 04, 201817.5417.5417.5417.5417.54-
Jun 01, 201817.4917.4917.4917.4917.49-
May 31, 201817.3217.3217.3217.3217.32-
May 30, 201817.4817.4817.4817.4817.48-
May 29, 201817.2217.2217.2217.2217.22-
May 25, 201817.4017.4017.4017.4017.40-
May 24, 201817.4917.4917.4917.4917.49-
May 23, 201817.5317.5317.5317.5317.53-
May 22, 201817.5217.5217.5217.5217.52-
May 21, 201817.6017.6017.6017.6017.60-
May 18, 201817.4517.4517.4517.4517.45-
May 17, 201817.5117.5117.5117.5117.51-
May 16, 201817.4817.4817.4817.4817.48-
May 15, 201817.3817.3817.3817.3817.38-
May 14, 201817.4517.4517.4517.4517.45-
May 11, 201817.4117.4117.4117.4117.41-
May 10, 201817.3717.3717.3717.3717.37-
May 09, 201817.2017.2017.2017.2017.20-
May 08, 201817.0517.0517.0517.0517.05-
May 07, 201817.0517.0517.0517.0517.05-
May 04, 201817.0317.0317.0317.0317.03-
May 03, 201816.8416.8416.8416.8416.84-
May 02, 201816.9016.9016.9016.9016.90-
May 01, 201816.9916.9916.9916.9916.99-
Apr 30, 201817.0117.0117.0117.0117.01-
Apr 27, 201817.1517.1517.1517.1517.15-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...