Schwab Fundamental Emerging Markets Equity Index Fund (SFENX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
9.48
+0.01 (0.11%)
May 1, 2025, 4:00 PM EDT
SFENX Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change |
---|---|---|---|---|---|---|
May 1, 2025 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | 0.11% |
Apr 30, 2025 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | - |
Apr 29, 2025 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | 0.11% |
Apr 28, 2025 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | 0.32% |
Apr 25, 2025 | 9.43 | 9.43 | 9.43 | 9.43 | 9.43 | -0.21% |
Apr 24, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | 0.85% |
Apr 23, 2025 | 9.37 | 9.37 | 9.37 | 9.37 | 9.37 | 0.97% |
Apr 22, 2025 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | 1.53% |
Apr 21, 2025 | 9.14 | 9.14 | 9.14 | 9.14 | 9.14 | -0.11% |
Apr 17, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | 0.88% |
Apr 16, 2025 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | -0.98% |
Apr 15, 2025 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | - |
Apr 14, 2025 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | 1.78% |
Apr 11, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 2.86% |
Apr 10, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | -1.02% |
Apr 9, 2025 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | 4.37% |
Apr 8, 2025 | 8.47 | 8.47 | 8.47 | 8.47 | 8.47 | -2.53% |
Apr 7, 2025 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | -3.77% |
Apr 4, 2025 | 9.03 | 9.03 | 9.03 | 9.03 | 9.03 | -4.95% |
Apr 3, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -1.76% |
Apr 2, 2025 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | -0.10% |
Apr 1, 2025 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | 0.52% |
Mar 31, 2025 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | -0.21% |
Mar 28, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | -1.63% |
Mar 27, 2025 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | 0.51% |
Mar 26, 2025 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | -0.61% |
Mar 25, 2025 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | - |
Mar 24, 2025 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | 0.10% |
Mar 21, 2025 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | -0.61% |
Mar 20, 2025 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | -1.00% |
Mar 19, 2025 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | -0.10% |
Mar 18, 2025 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | - |
Mar 17, 2025 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 1.53% |
Mar 14, 2025 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | 1.97% |
Mar 13, 2025 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | -0.10% |
Mar 12, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 0.31% |
Mar 11, 2025 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | 0.73% |
Mar 10, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | -2.35% |
Mar 7, 2025 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | 0.51% |
Mar 6, 2025 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | -0.41% |
Mar 5, 2025 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | 3.17% |
Mar 4, 2025 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | 0.53% |
Mar 3, 2025 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | -0.53% |
Feb 28, 2025 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | -1.66% |
Feb 27, 2025 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | -1.23% |
Feb 26, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 1.04% |
Feb 25, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 0.10% |
Feb 24, 2025 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | -1.43% |
Feb 21, 2025 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | - |
Feb 20, 2025 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | 0.93% |