Schwab Fundamental Emerging Markets Equity Index Fund (SFENX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
11.86
+0.08 (0.68%)
Jan 14, 2026, 9:30 AM EST
SFENX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jan 14, 2026 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | 0.68% |
| Jan 13, 2026 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | - |
| Jan 12, 2026 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | 1.46% |
| Jan 9, 2026 | 11.61 | 11.61 | 11.61 | 11.61 | 11.61 | 0.26% |
| Jan 8, 2026 | 11.58 | 11.58 | 11.58 | 11.58 | 11.58 | -0.34% |
| Jan 7, 2026 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | -0.51% |
| Jan 6, 2026 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | 0.86% |
| Jan 5, 2026 | 11.58 | 11.58 | 11.58 | 11.58 | 11.58 | 0.35% |
| Jan 2, 2026 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | 1.76% |
| Dec 31, 2025 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | - |
| Dec 30, 2025 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | 0.53% |
| Dec 29, 2025 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | -0.62% |
| Dec 26, 2025 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | 0.44% |
| Dec 24, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - |
| Dec 23, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 0.53% |
| Dec 22, 2025 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | 0.72% |
| Dec 19, 2025 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | -3.46% |
| Dec 18, 2025 | 11.11 | 11.11 | 11.11 | 11.56 | 11.11 | 0.87% |
| Dec 17, 2025 | 11.02 | 11.02 | 11.02 | 11.46 | 11.02 | -0.26% |
| Dec 16, 2025 | 11.05 | 11.05 | 11.05 | 11.49 | 11.05 | -1.12% |
| Dec 15, 2025 | 11.17 | 11.17 | 11.17 | 11.62 | 11.17 | -0.17% |
| Dec 12, 2025 | 11.19 | 11.19 | 11.19 | 11.64 | 11.19 | -0.26% |
| Dec 11, 2025 | 11.22 | 11.22 | 11.22 | 11.67 | 11.22 | -0.09% |
| Dec 10, 2025 | 11.23 | 11.23 | 11.23 | 11.68 | 11.23 | 0.52% |
| Dec 9, 2025 | 11.17 | 11.17 | 11.17 | 11.62 | 11.17 | -0.43% |
| Dec 8, 2025 | 11.22 | 11.22 | 11.22 | 11.67 | 11.22 | -0.34% |
| Dec 5, 2025 | 11.26 | 11.26 | 11.26 | 11.71 | 11.26 | -0.17% |
| Dec 4, 2025 | 11.28 | 11.28 | 11.28 | 11.73 | 11.28 | 0.17% |
| Dec 3, 2025 | 11.26 | 11.26 | 11.26 | 11.71 | 11.26 | 0.17% |
| Dec 2, 2025 | 11.24 | 11.24 | 11.24 | 11.69 | 11.24 | 0.17% |
| Dec 1, 2025 | 11.22 | 11.22 | 11.22 | 11.67 | 11.22 | 0.43% |
| Nov 28, 2025 | 11.17 | 11.17 | 11.17 | 11.62 | 11.17 | - |
| Nov 26, 2025 | 11.17 | 11.17 | 11.17 | 11.62 | 11.17 | 0.78% |
| Nov 25, 2025 | 11.09 | 11.09 | 11.09 | 11.53 | 11.09 | 0.17% |
| Nov 24, 2025 | 11.07 | 11.07 | 11.07 | 11.51 | 11.07 | 0.79% |
| Nov 21, 2025 | 10.98 | 10.98 | 10.98 | 11.42 | 10.98 | -0.26% |
| Nov 20, 2025 | 11.01 | 11.01 | 11.01 | 11.45 | 11.01 | -0.95% |
| Nov 19, 2025 | 11.11 | 11.11 | 11.11 | 11.56 | 11.11 | -0.17% |
| Nov 18, 2025 | 11.13 | 11.13 | 11.13 | 11.58 | 11.13 | -0.52% |
| Nov 17, 2025 | 11.19 | 11.19 | 11.19 | 11.64 | 11.19 | -0.77% |
| Nov 14, 2025 | 11.28 | 11.28 | 11.28 | 11.73 | 11.28 | -0.51% |
| Nov 13, 2025 | 11.34 | 11.34 | 11.34 | 11.79 | 11.34 | -0.51% |
| Nov 12, 2025 | 11.39 | 11.39 | 11.39 | 11.85 | 11.39 | 0.17% |
| Nov 11, 2025 | 11.37 | 11.37 | 11.37 | 11.83 | 11.37 | 0.34% |
| Nov 10, 2025 | 11.34 | 11.34 | 11.34 | 11.79 | 11.34 | 1.20% |
| Nov 7, 2025 | 11.20 | 11.20 | 11.20 | 11.65 | 11.20 | 0.17% |
| Nov 6, 2025 | 11.18 | 11.18 | 11.18 | 11.63 | 11.18 | - |
| Nov 5, 2025 | 11.18 | 11.18 | 11.18 | 11.63 | 11.18 | 0.95% |
| Nov 4, 2025 | 11.08 | 11.08 | 11.08 | 11.52 | 11.08 | -1.12% |
| Nov 3, 2025 | 11.20 | 11.20 | 11.20 | 11.65 | 11.20 | 0.43% |