Schwab Fundamental Emerging Markets Equity Index Fund (SFENX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
8.81
-0.06 (-0.68%)
Jan 13, 2025, 4:00 PM EST
SFENX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jan 14, 2025 | 8.73 | 8.73 | 8.73 | 8.73 | 8.73 | -0.91% |
| Jan 13, 2025 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | -0.68% |
| Jan 10, 2025 | 8.87 | 8.87 | 8.87 | 8.87 | 8.87 | -1.99% |
| Jan 8, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | -0.66% |
| Jan 7, 2025 | 9.11 | 9.11 | 9.11 | 9.11 | 9.11 | -0.22% |
| Jan 6, 2025 | 9.13 | 9.13 | 9.13 | 9.13 | 9.13 | 0.22% |
| Jan 3, 2025 | 9.11 | 9.11 | 9.11 | 9.11 | 9.11 | 0.22% |
| Jan 2, 2025 | 9.09 | 9.09 | 9.09 | 9.09 | 9.09 | -0.44% |
| Dec 31, 2024 | 9.13 | 9.13 | 9.13 | 9.13 | 9.13 | -0.11% |
| Dec 30, 2024 | 9.14 | 9.14 | 9.14 | 9.14 | 9.14 | -0.65% |
| Dec 27, 2024 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | -0.43% |
| Dec 26, 2024 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | -0.11% |
| Dec 24, 2024 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 0.54% |
| Dec 23, 2024 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | -3.16% |
| Dec 20, 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -0.31% |
| Dec 19, 2024 | 9.53 | 9.53 | 9.53 | 9.53 | 9.12 | -0.10% |
| Dec 18, 2024 | 9.54 | 9.54 | 9.54 | 9.54 | 9.13 | -1.34% |
| Dec 17, 2024 | 9.67 | 9.67 | 9.67 | 9.67 | 9.25 | -0.51% |
| Dec 16, 2024 | 9.72 | 9.72 | 9.72 | 9.72 | 9.30 | -0.61% |
| Dec 13, 2024 | 9.78 | 9.78 | 9.78 | 9.78 | 9.36 | -0.41% |
| Dec 12, 2024 | 9.82 | 9.82 | 9.82 | 9.82 | 9.40 | -0.71% |
| Dec 11, 2024 | 9.89 | 9.89 | 9.89 | 9.89 | 9.47 | 0.20% |
| Dec 10, 2024 | 9.87 | 9.87 | 9.87 | 9.87 | 9.45 | -1.60% |
| Dec 9, 2024 | 10.03 | 10.03 | 10.03 | 10.03 | 9.60 | 2.56% |
| Dec 6, 2024 | 9.78 | 9.78 | 9.78 | 9.78 | 9.36 | 0.10% |
| Dec 5, 2024 | 9.77 | 9.77 | 9.77 | 9.77 | 9.35 | 0.41% |
| Dec 4, 2024 | 9.73 | 9.73 | 9.73 | 9.73 | 9.31 | 0.10% |
| Dec 3, 2024 | 9.72 | 9.72 | 9.72 | 9.72 | 9.30 | 0.83% |
| Dec 2, 2024 | 9.64 | 9.64 | 9.64 | 9.64 | 9.23 | 0.52% |
| Nov 29, 2024 | 9.59 | 9.59 | 9.59 | 9.59 | 9.18 | - |
| Nov 27, 2024 | 9.59 | 9.59 | 9.59 | 9.59 | 9.18 | -0.21% |
| Nov 26, 2024 | 9.61 | 9.61 | 9.61 | 9.61 | 9.20 | -0.52% |
| Nov 25, 2024 | 9.66 | 9.66 | 9.66 | 9.66 | 9.25 | 0.10% |
| Nov 22, 2024 | 9.65 | 9.65 | 9.65 | 9.65 | 9.24 | -0.21% |
| Nov 21, 2024 | 9.67 | 9.67 | 9.67 | 9.67 | 9.25 | -0.31% |
| Nov 20, 2024 | 9.70 | 9.70 | 9.70 | 9.70 | 9.28 | -0.21% |
| Nov 19, 2024 | 9.72 | 9.72 | 9.72 | 9.72 | 9.30 | -0.10% |
| Nov 18, 2024 | 9.73 | 9.73 | 9.73 | 9.73 | 9.31 | 1.35% |
| Nov 15, 2024 | 9.60 | 9.60 | 9.60 | 9.60 | 9.19 | -0.31% |
| Nov 14, 2024 | 9.63 | 9.63 | 9.63 | 9.63 | 9.22 | -0.72% |
| Nov 13, 2024 | 9.70 | 9.70 | 9.70 | 9.70 | 9.28 | -0.31% |
| Nov 12, 2024 | 9.73 | 9.73 | 9.73 | 9.73 | 9.31 | -1.92% |
| Nov 11, 2024 | 9.92 | 9.92 | 9.92 | 9.92 | 9.49 | -0.90% |
| Nov 8, 2024 | 10.01 | 10.01 | 10.01 | 10.01 | 9.58 | -2.05% |
| Nov 7, 2024 | 10.22 | 10.22 | 10.22 | 10.22 | 9.78 | 2.10% |
| Nov 6, 2024 | 10.01 | 10.01 | 10.01 | 10.01 | 9.58 | -0.99% |
| Nov 5, 2024 | 10.11 | 10.11 | 10.11 | 10.11 | 9.68 | 1.71% |
| Nov 4, 2024 | 9.94 | 9.94 | 9.94 | 9.94 | 9.51 | 0.30% |
| Nov 1, 2024 | 9.91 | 9.91 | 9.91 | 9.91 | 9.48 | 0.61% |
| Oct 31, 2024 | 9.85 | 9.85 | 9.85 | 9.85 | 9.43 | -0.61% |
| Oct 30, 2024 | 9.91 | 9.91 | 9.91 | 9.91 | 9.48 | -1.00% |
| Oct 29, 2024 | 10.01 | 10.01 | 10.01 | 10.01 | 9.58 | -0.60% |
| Oct 28, 2024 | 10.07 | 10.07 | 10.07 | 10.07 | 9.64 | 0.30% |
| Oct 25, 2024 | 10.04 | 10.04 | 10.04 | 10.04 | 9.61 | 0.10% |
| Oct 24, 2024 | 10.03 | 10.03 | 10.03 | 10.03 | 9.60 | -0.10% |
| Oct 23, 2024 | 10.04 | 10.04 | 10.04 | 10.04 | 9.61 | -0.69% |
| Oct 22, 2024 | 10.11 | 10.11 | 10.11 | 10.11 | 9.68 | -0.10% |
| Oct 21, 2024 | 10.12 | 10.12 | 10.12 | 10.12 | 9.69 | -0.69% |
| Oct 18, 2024 | 10.19 | 10.19 | 10.19 | 10.19 | 9.75 | 1.29% |
| Oct 17, 2024 | 10.06 | 10.06 | 10.06 | 10.06 | 9.63 | -0.79% |
| Oct 16, 2024 | 10.14 | 10.14 | 10.14 | 10.14 | 9.70 | 1.30% |
| Oct 15, 2024 | 10.01 | 10.01 | 10.01 | 10.01 | 9.58 | -2.34% |
| Oct 14, 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 9.81 | 0.10% |
| Oct 11, 2024 | 10.24 | 10.24 | 10.24 | 10.24 | 9.80 | 0.39% |
| Oct 10, 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 9.76 | 0.89% |
| Oct 9, 2024 | 10.11 | 10.11 | 10.11 | 10.11 | 9.68 | -1.17% |
| Oct 8, 2024 | 10.23 | 10.23 | 10.23 | 10.23 | 9.79 | -3.67% |
| Oct 7, 2024 | 10.62 | 10.62 | 10.62 | 10.62 | 10.16 | 0.66% |
| Oct 4, 2024 | 10.55 | 10.55 | 10.55 | 10.55 | 10.10 | 1.15% |
| Oct 3, 2024 | 10.43 | 10.43 | 10.43 | 10.43 | 9.98 | -1.14% |
| Oct 2, 2024 | 10.55 | 10.55 | 10.55 | 10.55 | 10.10 | 2.33% |
| Oct 1, 2024 | 10.31 | 10.31 | 10.31 | 10.31 | 9.87 | 1.18% |
| Sep 30, 2024 | 10.19 | 10.19 | 10.19 | 10.19 | 9.75 | -0.78% |
| Sep 27, 2024 | 10.27 | 10.27 | 10.27 | 10.27 | 9.83 | 0.10% |
| Sep 26, 2024 | 10.26 | 10.26 | 10.26 | 10.26 | 9.82 | 3.01% |
| Sep 25, 2024 | 9.96 | 9.96 | 9.96 | 9.96 | 9.53 | -0.10% |
| Sep 24, 2024 | 9.97 | 9.97 | 9.97 | 9.97 | 9.54 | 3.75% |
| Sep 23, 2024 | 9.61 | 9.61 | 9.61 | 9.61 | 9.20 | 1.05% |
| Sep 20, 2024 | 9.51 | 9.51 | 9.51 | 9.51 | 9.10 | -0.31% |
| Sep 19, 2024 | 9.54 | 9.54 | 9.54 | 9.54 | 9.13 | 2.03% |
| Sep 18, 2024 | 9.35 | 9.35 | 9.35 | 9.35 | 8.95 | -0.64% |
| Sep 17, 2024 | 9.41 | 9.41 | 9.41 | 9.41 | 9.01 | 0.43% |
| Sep 16, 2024 | 9.37 | 9.37 | 9.37 | 9.37 | 8.97 | 0.64% |
| Sep 13, 2024 | 9.31 | 9.31 | 9.31 | 9.31 | 8.91 | 0.43% |
| Sep 12, 2024 | 9.27 | 9.27 | 9.27 | 9.27 | 8.87 | 0.87% |
| Sep 11, 2024 | 9.19 | 9.19 | 9.19 | 9.19 | 8.80 | 0.44% |
| Sep 10, 2024 | 9.15 | 9.15 | 9.15 | 9.15 | 8.76 | -0.65% |
| Sep 9, 2024 | 9.21 | 9.21 | 9.21 | 9.21 | 8.81 | 0.33% |
| Sep 6, 2024 | 9.18 | 9.18 | 9.18 | 9.18 | 8.79 | -1.50% |
| Sep 5, 2024 | 9.32 | 9.32 | 9.32 | 9.32 | 8.92 | 0.11% |
| Sep 4, 2024 | 9.31 | 9.31 | 9.31 | 9.31 | 8.91 | -0.11% |
| Sep 3, 2024 | 9.32 | 9.32 | 9.32 | 9.32 | 8.92 | -2.00% |
| Aug 30, 2024 | 9.51 | 9.51 | 9.51 | 9.51 | 9.10 | -0.21% |
| Aug 29, 2024 | 9.53 | 9.53 | 9.53 | 9.53 | 9.12 | - |
| Aug 28, 2024 | 9.53 | 9.53 | 9.53 | 9.53 | 9.12 | -0.73% |
| Aug 27, 2024 | 9.60 | 9.60 | 9.60 | 9.60 | 9.19 | 0.31% |
| Aug 26, 2024 | 9.57 | 9.57 | 9.57 | 9.57 | 9.16 | 0.31% |
| Aug 23, 2024 | 9.54 | 9.54 | 9.54 | 9.54 | 9.13 | 1.38% |
| Aug 22, 2024 | 9.41 | 9.41 | 9.41 | 9.41 | 9.01 | -1.16% |
| Aug 21, 2024 | 9.52 | 9.52 | 9.52 | 9.52 | 9.11 | 0.21% |