Schwab Fundamental Emerging Markets Equity Index Fund (SFENX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
12.46
+0.07 (0.56%)
At close: Apr 10, 2026
SFENX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 10, 2026 | 12.46 | 12.46 | 12.46 | 12.46 | 12.46 | 0.56% |
| Apr 9, 2026 | 12.39 | 12.39 | 12.39 | 12.39 | 12.39 | 0.32% |
| Apr 8, 2026 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | 3.26% |
| Apr 7, 2026 | 11.96 | 11.96 | 11.96 | 11.96 | 11.96 | -0.08% |
| Apr 6, 2026 | 11.97 | 11.97 | 11.97 | 11.97 | 11.97 | 0.08% |
| Apr 2, 2026 | 11.96 | 11.96 | 11.96 | 11.96 | 11.96 | 0.08% |
| Apr 1, 2026 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | 0.34% |
| Mar 31, 2026 | 11.91 | 11.91 | 11.91 | 11.91 | 11.91 | 1.97% |
| Mar 30, 2026 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | -0.26% |
| Mar 27, 2026 | 11.71 | 11.71 | 11.71 | 11.71 | 11.71 | -0.17% |
| Mar 26, 2026 | 11.73 | 11.73 | 11.73 | 11.73 | 11.73 | -1.92% |
| Mar 25, 2026 | 11.96 | 11.96 | 11.96 | 11.96 | 11.96 | 2.05% |
| Mar 24, 2026 | 11.72 | 11.72 | 11.72 | 11.72 | 11.72 | 0.09% |
| Mar 23, 2026 | 11.71 | 11.71 | 11.71 | 11.71 | 11.71 | 0.95% |
| Mar 20, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | -2.27% |
| Mar 19, 2026 | 11.87 | 11.87 | 11.87 | 11.87 | 11.87 | -0.42% |
| Mar 18, 2026 | 11.92 | 11.92 | 11.92 | 11.92 | 11.92 | -1.49% |
| Mar 17, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 0.41% |
| Mar 16, 2026 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | 1.69% |
| Mar 13, 2026 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | -0.67% |
| Mar 12, 2026 | 11.93 | 11.93 | 11.93 | 11.93 | 11.93 | -1.65% |
| Mar 11, 2026 | 12.13 | 12.13 | 12.13 | 12.13 | 12.13 | 0.50% |
| Mar 10, 2026 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | 0.42% |
| Mar 9, 2026 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | 0.84% |
| Mar 6, 2026 | 11.92 | 11.92 | 11.92 | 11.92 | 11.92 | -0.33% |
| Mar 5, 2026 | 11.96 | 11.96 | 11.96 | 11.96 | 11.96 | -1.24% |
| Mar 4, 2026 | 12.11 | 12.11 | 12.11 | 12.11 | 12.11 | -0.16% |
| Mar 3, 2026 | 12.13 | 12.13 | 12.13 | 12.13 | 12.13 | -3.19% |
| Mar 2, 2026 | 12.53 | 12.53 | 12.53 | 12.53 | 12.53 | -0.87% |
| Feb 27, 2026 | 12.64 | 12.64 | 12.64 | 12.64 | 12.64 | -0.32% |
| Feb 26, 2026 | 12.68 | 12.68 | 12.68 | 12.68 | 12.68 | -1.01% |
| Feb 25, 2026 | 12.81 | 12.81 | 12.81 | 12.81 | 12.81 | 0.87% |
| Feb 24, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 1.11% |
| Feb 23, 2026 | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | -0.16% |
| Feb 20, 2026 | 12.58 | 12.58 | 12.58 | 12.58 | 12.58 | 1.21% |
| Feb 19, 2026 | 12.43 | 12.43 | 12.43 | 12.43 | 12.43 | -0.24% |
| Feb 18, 2026 | 12.46 | 12.46 | 12.46 | 12.46 | 12.46 | 0.40% |
| Feb 17, 2026 | 12.41 | 12.41 | 12.41 | 12.41 | 12.41 | -0.08% |
| Feb 13, 2026 | 12.42 | 12.42 | 12.42 | 12.42 | 12.42 | -0.48% |
| Feb 12, 2026 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | -1.19% |
| Feb 11, 2026 | 12.63 | 12.63 | 12.63 | 12.63 | 12.63 | 1.20% |
| Feb 10, 2026 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | 0.24% |
| Feb 9, 2026 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | 1.06% |
| Feb 6, 2026 | 12.32 | 12.32 | 12.32 | 12.32 | 12.32 | 1.82% |
| Feb 5, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | -0.90% |
| Feb 4, 2026 | 12.21 | 12.21 | 12.21 | 12.21 | 12.21 | -0.25% |
| Feb 3, 2026 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | 0.58% |
| Feb 2, 2026 | 12.17 | 12.17 | 12.17 | 12.17 | 12.17 | -0.16% |
| Jan 30, 2026 | 12.19 | 12.19 | 12.19 | 12.19 | 12.19 | -2.48% |
| Jan 29, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | -0.08% |