Schwab Fundamental Emerging Markets Equity Index Fund (SFENX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
10.04
+0.04 (0.40%)
At close: Jun 5, 2025
SFENX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| May 27, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -0.40% |
| May 23, 2025 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 0.20% |
| May 22, 2025 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | -0.20% |
| May 21, 2025 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | - |
| May 20, 2025 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 0.20% |
| May 19, 2025 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | - |
| May 16, 2025 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | -0.10% |
| May 15, 2025 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | -0.40% |
| May 14, 2025 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | 0.70% |
| May 13, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 0.50% |
| May 12, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 2.37% |
| May 9, 2025 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | 0.41% |
| May 8, 2025 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | 0.21% |
| May 7, 2025 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | -0.41% |
| May 6, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 0.41% |
| May 5, 2025 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | -0.10% |
| May 2, 2025 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | 2.00% |
| 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% |