Schwab Fundamental Emerging Markets Equity Index Fund (SFENX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
10.73
-0.03 (-0.28%)
Aug 8, 2025, 4:00 PM EDT
SFENX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 7, 2025 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | 1.03% |
| Aug 6, 2025 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 0.38% |
| Aug 5, 2025 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | 0.38% |
| Aug 4, 2025 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | 1.05% |
| Aug 1, 2025 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | -0.85% |
| Jul 31, 2025 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | -0.94% |
| Jul 30, 2025 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | -0.28% |
| Jul 29, 2025 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | -0.19% |
| Jul 28, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | -0.56% |
| Jul 25, 2025 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | -0.46% |
| Jul 24, 2025 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | -0.09% |
| Jul 23, 2025 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | 1.31% |
| Jul 22, 2025 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | - |
| Jul 21, 2025 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | 0.66% |
| Jul 18, 2025 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | 0.19% |
| Jul 17, 2025 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | 0.47% |
| Jul 16, 2025 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | - |
| Jul 15, 2025 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | 0.48% |
| Jul 14, 2025 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | 0.10% |
| Jul 11, 2025 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | -0.29% |
| Jul 10, 2025 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | 0.67% |
| Jul 9, 2025 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | -0.48% |
| Jul 8, 2025 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | 0.29% |
| Jul 7, 2025 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | -0.95% |
| Jul 3, 2025 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | 0.19% |
| Jul 2, 2025 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | 1.05% |
| Jul 1, 2025 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | 0.58% |
| Jun 30, 2025 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | -0.29% |
| Jun 27, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -0.19% |
| Jun 26, 2025 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | 1.07% |
| Jun 25, 2025 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | -0.10% |
| Jun 24, 2025 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 1.98% |
| Jun 23, 2025 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | 0.30% |
| Jun 20, 2025 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | -0.88% |
| Jun 18, 2025 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | -0.20% |
| Jun 17, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -0.87% |
| Jun 16, 2025 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | 0.98% |
| Jun 13, 2025 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | -1.07% |
| Jun 12, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 0.10% |
| Jun 11, 2025 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | 0.68% |
| Jun 10, 2025 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | 0.89% |
| Jun 9, 2025 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | 0.60% |
| Jun 6, 2025 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | 0.30% |
| Jun 5, 2025 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 0.40% |
| Jun 4, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 0.50% |
| Jun 3, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 0.61% |
| Jun 2, 2025 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | 0.51% |
| May 30, 2025 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | -1.20% |
| May 29, 2025 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | 0.10% |
| May 28, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | -0.50% |