Singapore markets open in 6 hours 55 minutes
Straits Times Index
3,296.89 +4.20 (+0.13%) S&P 500
5,055.93 +37.54 (+0.75%) Dow
38,172.13 +268.84 (+0.71%) Nasdaq
15,800.90 +195.42 (+1.25%) Bitcoin USD
59,367.81 +1,571.64 (+2.72%) CMC Crypto 200
1,273.03 +2.29 (+0.18%)
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:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | - | - | - | - | - | - |
| 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 | - |
| 09 Feb 2024 | 24.87 | 24.87 | 24.87 | 24.87 | 24.87 | - |
| 08 Feb 2024 | 24.81 | 24.81 | 24.81 | 24.81 | 24.81 | - |
| 07 Feb 2024 | 24.79 | 24.79 | 24.79 | 24.79 | 24.79 | - |
| 06 Feb 2024 | 24.68 | 24.68 | 24.68 | 24.68 | 24.68 | - |
| 05 Feb 2024 | 24.59 | 24.59 | 24.59 | 24.59 | 24.59 | - |
| 02 Feb 2024 | 24.78 | 24.78 | 24.78 | 24.78 | 24.78 | - |
| 01 Feb 2024 | 24.66 | 24.66 | 24.66 | 24.66 | 24.66 | - |
| 31 Jan 2024 | 24.43 | 24.43 | 24.43 | 24.43 | 24.43 | - |
| 30 Jan 2024 | 24.77 | 24.77 | 24.77 | 24.77 | 24.77 | - |
| 29 Jan 2024 | 24.71 | 24.71 | 24.71 | 24.71 | 24.71 | - |
| 26 Jan 2024 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - |
| 25 Jan 2024 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - |
| 24 Jan 2024 | 24.37 | 24.37 | 24.37 | 24.37 | 24.37 | - |
| 23 Jan 2024 | 24.41 | 24.41 | 24.41 | 24.41 | 24.41 | - |
| 22 Jan 2024 | 24.34 | 24.34 | 24.34 | 24.34 | 24.34 | - |
| 19 Jan 2024 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | - |
| 18 Jan 2024 | 23.99 | 23.99 | 23.99 | 23.99 | 23.99 | - |
| 17 Jan 2024 | 23.87 | 23.87 | 23.87 | 23.87 | 23.87 | - |
| 16 Jan 2024 | 24.03 | 24.03 | 24.03 | 24.03 | 24.03 | - |
| 12 Jan 2024 | 24.18 | 24.18 | 24.18 | 24.18 | 24.18 | - |
| 11 Jan 2024 | 24.18 | 24.18 | 24.18 | 24.18 | 24.18 | - |
| 10 Jan 2024 | 24.26 | 24.26 | 24.26 | 24.26 | 24.26 | - |
| 09 Jan 2024 | 24.22 | 24.22 | 24.22 | 24.22 | 24.22 | - |
| 08 Jan 2024 | 24.33 | 24.33 | 24.33 | 24.33 | 24.33 | - |
| 05 Jan 2024 | 24.12 | 24.12 | 24.12 | 24.12 | 24.12 | - |
| 04 Jan 2024 | 24.03 | 24.03 | 24.03 | 24.03 | 24.03 | - |
| 03 Jan 2024 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | - |
| 02 Jan 2024 | 24.29 | 24.29 | 24.29 | 24.29 | 24.29 | - |
| 29 Dec 2023 | 24.27 | 24.27 | 24.27 | 24.27 | 24.27 | - |
| 28 Dec 2023 | 24.34 | 24.34 | 24.34 | 24.34 | 24.34 | - |
| 27 Dec 2023 | 24.32 | 24.32 | 24.32 | 24.32 | 24.32 | - |
| 26 Dec 2023 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | - |
| 22 Dec 2023 | 24.16 | 24.16 | 24.16 | 24.16 | 24.16 | - |
| 21 Dec 2023 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | - |
| 20 Dec 2023 | 23.86 | 23.86 | 23.86 | 23.86 | 23.86 | - |
| 19 Dec 2023 | 24.22 | 24.22 | 24.22 | 24.22 | 24.22 | - |
| 18 Dec 2023 | 24.02 | 24.02 | 24.02 | 24.02 | 24.02 | - |
| 15 Dec 2023 | 23.96 | 23.96 | 23.96 | 23.96 | 23.96 | - |
| 14 Dec 2023 | 24.03 | 24.03 | 24.03 | 24.03 | 24.03 | - |
| 13 Dec 2023 | 23.79 | 23.79 | 23.79 | 23.79 | 23.79 | - |
| 12 Dec 2023 | 23.41 | 23.41 | 23.41 | 23.41 | 23.41 | - |
| 11 Dec 2023 | 23.38 | 23.38 | 23.38 | 23.38 | 23.38 | - |
| 08 Dec 2023 | 23.26 | 23.26 | 23.26 | 23.26 | 23.26 | - |
| *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.