Schwab Fundamental Emerging Mkts Eq Idx (SFENX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
11.73
+0.02 (0.17%)
At close: Dec 4, 2025
SFENX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | 11.71 | 11.71 | 11.71 | 11.71 | 11.71 | 0.17% |
| Dec 2, 2025 | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | 0.17% |
| Dec 1, 2025 | 11.67 | 11.67 | 11.67 | 11.67 | 11.67 | 0.43% |
| Nov 28, 2025 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | - |
| Nov 26, 2025 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | 0.78% |
| Nov 25, 2025 | 11.53 | 11.53 | 11.53 | 11.53 | 11.53 | 0.17% |
| Nov 24, 2025 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | 0.79% |
| Nov 21, 2025 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | -0.26% |
| Nov 20, 2025 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | -0.95% |
| Nov 19, 2025 | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | -0.17% |
| Nov 18, 2025 | 11.58 | 11.58 | 11.58 | 11.58 | 11.58 | -0.52% |
| Nov 17, 2025 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | -0.77% |
| Nov 14, 2025 | 11.73 | 11.73 | 11.73 | 11.73 | 11.73 | -0.51% |
| Nov 13, 2025 | 11.79 | 11.79 | 11.79 | 11.79 | 11.79 | -0.51% |
| Nov 12, 2025 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | 0.17% |
| Nov 11, 2025 | 11.83 | 11.83 | 11.83 | 11.83 | 11.83 | 0.34% |
| Nov 10, 2025 | 11.79 | 11.79 | 11.79 | 11.79 | 11.79 | 1.20% |
| Nov 7, 2025 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | 0.17% |
| Nov 6, 2025 | 11.63 | 11.63 | 11.63 | 11.63 | 11.63 | - |
| Nov 5, 2025 | 11.63 | 11.63 | 11.63 | 11.63 | 11.63 | 0.95% |
| Nov 4, 2025 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | -1.12% |
| Nov 3, 2025 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | 0.43% |
| Oct 31, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | -0.68% |
| Oct 30, 2025 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | -0.76% |
| Oct 29, 2025 | 11.77 | 11.77 | 11.77 | 11.77 | 11.77 | 0.43% |
| Oct 28, 2025 | 11.72 | 11.72 | 11.72 | 11.72 | 11.72 | 0.26% |
| Oct 27, 2025 | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | 0.69% |
| Oct 24, 2025 | 11.61 | 11.61 | 11.61 | 11.61 | 11.61 | 0.35% |
| Oct 23, 2025 | 11.57 | 11.57 | 11.57 | 11.57 | 11.57 | 1.22% |
| Oct 22, 2025 | 11.43 | 11.43 | 11.43 | 11.43 | 11.43 | 0.18% |
| Oct 21, 2025 | 11.41 | 11.41 | 11.41 | 11.41 | 11.41 | -0.95% |
| Oct 20, 2025 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | 1.32% |
| Oct 17, 2025 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | -0.18% |
| Oct 16, 2025 | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | 0.62% |
| Oct 15, 2025 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | 1.07% |
| Oct 14, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | -0.53% |
| Oct 13, 2025 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | 2.09% |
| Oct 10, 2025 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | -2.82% |
| Oct 9, 2025 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | -0.70% |
| Oct 8, 2025 | 11.43 | 11.43 | 11.43 | 11.43 | 11.43 | 0.53% |
| Oct 7, 2025 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | -0.79% |
| Oct 6, 2025 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | 0.17% |
| Oct 3, 2025 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | - |
| Oct 2, 2025 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | 0.09% |
| Oct 1, 2025 | 11.43 | 11.43 | 11.43 | 11.43 | 11.43 | 0.62% |
| Sep 30, 2025 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | - |
| Sep 29, 2025 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | 0.80% |
| Sep 26, 2025 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | -0.27% |
| Sep 25, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | -0.44% |
| Sep 24, 2025 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | 0.18% |