Schwab Fundamental Emerging Mkts Eq Idx (SFENX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
11.44
0.00 (0.00%)
Oct 3, 2025, 4:00 PM EDT
SFENX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 3, 2025 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | - |
| Oct 2, 2025 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | 0.09% |
| Oct 1, 2025 | 11.43 | 11.43 | 11.43 | 11.43 | 11.43 | 0.62% |
| Sep 30, 2025 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | - |
| Sep 29, 2025 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | 0.80% |
| Sep 26, 2025 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | -0.27% |
| Sep 25, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | -0.44% |
| Sep 24, 2025 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | 0.18% |
| Sep 23, 2025 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | 0.09% |
| Sep 22, 2025 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | -0.18% |
| Sep 19, 2025 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | -0.18% |
| Sep 18, 2025 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | -0.61% |
| Sep 17, 2025 | 11.43 | 11.43 | 11.43 | 11.43 | 11.43 | 0.53% |
| Sep 16, 2025 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | 0.44% |
| Sep 15, 2025 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | 0.44% |
| Sep 12, 2025 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | 0.18% |
| Sep 11, 2025 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | 0.99% |
| Sep 10, 2025 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | 0.54% |
| Sep 9, 2025 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | 0.82% |
| Sep 8, 2025 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | 0.83% |
| Sep 5, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 1.02% |
| Sep 4, 2025 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | -0.37% |
| Sep 3, 2025 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | - |
| Sep 2, 2025 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | 0.09% |
| Aug 29, 2025 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | -0.18% |
| Aug 28, 2025 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | 0.28% |
| Aug 27, 2025 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | -0.83% |
| Aug 26, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | -0.37% |
| Aug 25, 2025 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | 0.18% |
| Aug 22, 2025 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | 1.11% |
| Aug 21, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 0.37% |
| Aug 20, 2025 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | -0.09% |
| Aug 19, 2025 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | -0.83% |
| Aug 18, 2025 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | 0.18% |
| Aug 15, 2025 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | - |
| Aug 14, 2025 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | -0.82% |
| Aug 13, 2025 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | 0.74% |
| Aug 12, 2025 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | 1.31% |
| Aug 11, 2025 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | -0.19% |
| Aug 8, 2025 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | -0.28% |
| 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% |