Schwab Fundamental Emerging Markets Equity Index Fund (SFENX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
11.30
0.00 (0.00%)
Dec 24, 2025, 4:00 PM EST
SFENX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Oct 31, 2025 | 11.15 | 11.15 | 11.15 | 11.60 | 11.15 | -0.68% |
| Oct 30, 2025 | 11.23 | 11.23 | 11.23 | 11.68 | 11.23 | -0.76% |
| Oct 29, 2025 | 11.32 | 11.32 | 11.32 | 11.77 | 11.32 | 0.43% |
| Oct 28, 2025 | 11.27 | 11.27 | 11.27 | 11.72 | 11.27 | 0.26% |
| Oct 27, 2025 | 11.24 | 11.24 | 11.24 | 11.69 | 11.24 | 0.69% |
| Oct 24, 2025 | 11.16 | 11.16 | 11.16 | 11.61 | 11.16 | 0.35% |
| Oct 23, 2025 | 11.12 | 11.12 | 11.12 | 11.57 | 11.12 | 1.22% |
| Oct 22, 2025 | 10.99 | 10.99 | 10.99 | 11.43 | 10.99 | 0.18% |
| Oct 21, 2025 | 10.97 | 10.97 | 10.97 | 11.41 | 10.97 | -0.95% |
| Oct 20, 2025 | 11.08 | 11.08 | 11.08 | 11.52 | 11.08 | 1.32% |
| Oct 17, 2025 | 10.93 | 10.93 | 10.93 | 11.37 | 10.93 | -0.18% |
| Oct 16, 2025 | 10.95 | 10.95 | 10.95 | 11.39 | 10.95 | 0.62% |
| Oct 15, 2025 | 10.88 | 10.88 | 10.88 | 11.32 | 10.88 | 1.07% |