Schwab Fundamental Emerging Markets Equity Index Fund (SFENX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
12.69
+0.01 (0.08%)
At close: May 21, 2026
SFENX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 22, 2026 | 12.74 | 12.74 | 12.74 | 12.74 | 12.74 | 0.39% |
| May 21, 2026 | 12.69 | 12.69 | 12.69 | 12.69 | 12.69 | 0.08% |
| May 20, 2026 | 12.68 | 12.68 | 12.68 | 12.68 | 12.68 | 0.79% |
| May 19, 2026 | 12.58 | 12.58 | 12.58 | 12.58 | 12.58 | -0.79% |
| May 18, 2026 | 12.68 | 12.68 | 12.68 | 12.68 | 12.68 | 0.16% |
| May 15, 2026 | 12.66 | 12.66 | 12.66 | 12.66 | 12.66 | -2.09% |
| May 14, 2026 | 12.93 | 12.93 | 12.93 | 12.93 | 12.93 | -0.39% |
| May 13, 2026 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | 0.46% |
| May 12, 2026 | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | -1.07% |
| May 11, 2026 | 13.06 | 13.06 | 13.06 | 13.06 | 13.06 | 0.23% |
| May 8, 2026 | 13.03 | 13.03 | 13.03 | 13.03 | 13.03 | 0.39% |
| May 7, 2026 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | -0.84% |
| May 6, 2026 | 13.09 | 13.09 | 13.09 | 13.09 | 13.09 | 2.03% |
| May 5, 2026 | 12.83 | 12.83 | 12.83 | 12.83 | 12.83 | 1.02% |
| May 4, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | -0.08% |
| May 1, 2026 | 12.71 | 12.71 | 12.71 | 12.71 | 12.71 | -0.08% |
| Apr 30, 2026 | 12.72 | 12.72 | 12.72 | 12.72 | 12.72 | 0.71% |
| Apr 29, 2026 | 12.63 | 12.63 | 12.63 | 12.63 | 12.63 | 0.08% |
| Apr 28, 2026 | 12.62 | 12.62 | 12.62 | 12.62 | 12.62 | -0.24% |
| Apr 27, 2026 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | -0.39% |
| Apr 24, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 0.95% |
| Apr 23, 2026 | 12.58 | 12.58 | 12.58 | 12.58 | 12.58 | -1.18% |
| Apr 22, 2026 | 12.73 | 12.73 | 12.73 | 12.73 | 12.73 | 0.55% |
| Apr 21, 2026 | 12.66 | 12.66 | 12.66 | 12.66 | 12.66 | -0.55% |
| Apr 20, 2026 | 12.73 | 12.73 | 12.73 | 12.73 | 12.73 | -0.24% |
| Apr 17, 2026 | 12.76 | 12.76 | 12.76 | 12.76 | 12.76 | 0.47% |
| Apr 16, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 0.32% |
| Apr 15, 2026 | 12.66 | 12.66 | 12.66 | 12.66 | 12.66 | 0.08% |
| Apr 14, 2026 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | 0.88% |
| Apr 13, 2026 | 12.54 | 12.54 | 12.54 | 12.54 | 12.54 | 0.64% |
| 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% |