Schwab Fundamental Emerging Markets Equity Index Fund (SFENX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
12.71
-0.01 (-0.08%)
May 1, 2026, 4:00 PM EST
SFENX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| 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% |