UK markets open in 22 minutes

Schwab Fundamental US Small Company Idx (SFSNX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
16.47+0.08 (+0.49%)
At close: 08:01PM EDT
Time period:
25 Jun 2023 - 25 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Jun 202416.4716.4716.4716.4716.47-
21 Jun 202416.3916.3916.3916.3916.39-
20 Jun 202416.3816.3816.3816.3816.38-
18 Jun 202416.4116.4116.4116.4116.41-
17 Jun 202416.3716.3716.3716.3716.37-
14 Jun 202416.2416.2416.2416.2416.24-
13 Jun 202416.4516.4516.4516.4516.45-
12 Jun 202416.6016.6016.6016.6016.60-
11 Jun 202416.3916.3916.3916.3916.39-
10 Jun 202416.4516.4516.4516.4516.45-
07 Jun 202416.4816.4816.4816.4816.48-
06 Jun 202416.6916.6916.6916.6916.69-
05 Jun 202416.7516.7516.7516.7516.75-
04 Jun 202416.5916.5916.5916.5916.59-
03 Jun 202416.7916.7916.7916.7916.79-
31 May 202416.6716.6716.6716.6716.67-
30 May 202416.6716.6716.6716.6716.67-
29 May 202416.4816.4816.4816.4816.48-
28 May 202416.7016.7016.7016.7016.70-
24 May 202416.7616.7616.7616.7616.76-
23 May 202416.6116.6116.6116.6116.61-
22 May 202416.8716.8716.8716.8716.87-
21 May 202417.0117.0117.0117.0117.01-
20 May 202417.0317.0317.0317.0317.03-
17 May 202417.0417.0417.0417.0417.04-
16 May 202417.0517.0517.0517.0517.05-
15 May 202417.1517.1517.1517.1517.15-
14 May 202417.0817.0817.0817.0817.08-
13 May 202416.8816.8816.8816.8816.88-
10 May 202416.8116.8116.8116.8116.81-
09 May 202416.8616.8616.8616.8616.86-
08 May 202416.6816.6816.6816.6816.68-
07 May 202416.7016.7016.7016.7016.70-
06 May 202416.7016.7016.7016.7016.70-
03 May 202416.5216.5216.5216.5216.52-
02 May 202416.4016.4016.4016.4016.40-
01 May 202416.1216.1216.1216.1216.12-
30 Apr 202416.0916.0916.0916.0916.09-
29 Apr 202416.4116.4116.4116.4116.41-
26 Apr 202416.3316.3316.3316.3316.33-
25 Apr 202416.2416.2416.2416.2416.24-
24 Apr 202416.3516.3516.3516.3516.35-
23 Apr 202416.3816.3816.3816.3816.38-
22 Apr 202416.1116.1116.1116.1116.11-
19 Apr 202415.9815.9815.9815.9815.98-
18 Apr 202415.8715.8715.8715.8715.87-
17 Apr 202415.8515.8515.8515.8515.85-
16 Apr 202415.9715.9715.9715.9715.97-
15 Apr 202416.0616.0616.0616.0616.06-
12 Apr 202416.2316.2316.2316.2316.23-
11 Apr 202416.5116.5116.5116.5116.51-
10 Apr 202416.4316.4316.4316.4316.43-
09 Apr 202416.8816.8816.8816.8816.88-
08 Apr 202416.8116.8116.8116.8116.81-
05 Apr 202416.6916.6916.6916.6916.69-
04 Apr 202416.6116.6116.6116.6116.61-
03 Apr 202416.7616.7616.7616.7616.76-
02 Apr 202416.6816.6816.6816.6816.68-
01 Apr 202416.9416.9416.9416.9416.94-
28 Mar 202417.1117.1117.1117.1117.11-
27 Mar 202417.0217.0217.0217.0217.02-
26 Mar 202416.6716.6716.6716.6716.67-
25 Mar 202416.7116.7116.7116.7116.71-
22 Mar 202416.7116.7116.7116.7116.71-
21 Mar 202416.9116.9116.9116.9116.91-
20 Mar 202416.7216.7216.7216.7216.72-
19 Mar 202416.4316.4316.4316.4316.43-
18 Mar 202416.3316.3316.3316.3316.33-
15 Mar 202416.4016.4016.4016.4016.40-
14 Mar 202416.3716.3716.3716.3716.37-
13 Mar 202416.6516.6516.6516.6516.65-
12 Mar 202416.6216.6216.6216.6216.62-
11 Mar 202416.6216.6216.6216.6216.62-
08 Mar 202416.7016.7016.7016.7016.70-
07 Mar 202416.7116.7116.7116.7116.71-
06 Mar 202416.5916.5916.5916.5916.59-
05 Mar 202416.5116.5116.5116.5116.51-
04 Mar 202416.5916.5916.5916.5916.59-
01 Mar 202416.6116.6116.6116.6116.61-
29 Feb 202416.5316.5316.5316.5316.53-
28 Feb 202416.3516.3516.3516.3516.35-
27 Feb 202416.4416.4416.4416.4416.44-
26 Feb 202416.3316.3316.3316.3316.33-
23 Feb 202416.3516.3516.3516.3516.35-
22 Feb 202416.3316.3316.3316.3316.33-
21 Feb 202416.2116.2116.2116.2116.21-
20 Feb 202416.2416.2416.2416.2416.24-
16 Feb 202416.4116.4116.4116.4116.41-
15 Feb 202416.6116.6116.6116.6116.61-
14 Feb 202416.2316.2316.2316.2316.23-
13 Feb 202415.9215.9215.9215.9215.92-
12 Feb 202416.4916.4916.4916.4916.49-
09 Feb 202416.2416.2416.2416.2416.24-
08 Feb 202416.0916.0916.0916.0916.09-
07 Feb 202415.9115.9115.9115.9115.91-
06 Feb 202415.9015.9015.9015.9015.90-
05 Feb 202415.7915.7915.7915.7915.79-
02 Feb 202416.0416.0416.0416.0416.04-
01 Feb 202416.1116.1116.1116.1116.11-
31 Jan 202415.9015.9015.9015.9015.90-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...