Schwab Fundamental International Small Equity Index Fund (SFILX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
12.06
-0.03 (-0.25%)
Jan 13, 2025, 9:57 AM EST
SFILX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jan 13, 2025 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | -0.25% |
| Jan 10, 2025 | 12.09 | 12.09 | 12.09 | 12.09 | 12.09 | -1.47% |
| Jan 8, 2025 | 12.27 | 12.27 | 12.27 | 12.27 | 12.27 | -0.65% |
| Jan 7, 2025 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | -0.72% |
| Jan 6, 2025 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | 0.48% |
| Jan 3, 2025 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | 0.49% |
| Jan 2, 2025 | 12.32 | 12.32 | 12.32 | 12.32 | 12.32 | -0.08% |
| Dec 31, 2024 | 12.33 | 12.33 | 12.33 | 12.33 | 12.33 | -0.08% |
| Dec 30, 2024 | 12.34 | 12.34 | 12.34 | 12.34 | 12.34 | -0.24% |
| Dec 27, 2024 | 12.37 | 12.37 | 12.37 | 12.37 | 12.37 | 0.08% |
| Dec 26, 2024 | 12.36 | 12.36 | 12.36 | 12.36 | 12.36 | - |
| Dec 24, 2024 | 12.36 | 12.36 | 12.36 | 12.36 | 12.36 | 0.16% |
| Dec 23, 2024 | 12.34 | 12.34 | 12.34 | 12.34 | 12.34 | -3.37% |
| Dec 20, 2024 | 12.77 | 12.77 | 12.77 | 12.77 | 12.77 | -0.47% |
| Dec 19, 2024 | 12.83 | 12.83 | 12.83 | 12.83 | 12.27 | -0.39% |
| Dec 18, 2024 | 12.88 | 12.88 | 12.88 | 12.88 | 12.32 | -1.83% |
| Dec 17, 2024 | 13.12 | 13.12 | 13.12 | 13.12 | 12.55 | -0.68% |
| Dec 16, 2024 | 13.21 | 13.21 | 13.21 | 13.21 | 12.64 | -0.45% |
| Dec 13, 2024 | 13.27 | 13.27 | 13.27 | 13.27 | 12.69 | -0.15% |
| Dec 12, 2024 | 13.29 | 13.29 | 13.29 | 13.29 | 12.71 | -0.82% |
| Dec 11, 2024 | 13.40 | 13.40 | 13.40 | 13.40 | 12.82 | 0.60% |
| Dec 10, 2024 | 13.32 | 13.32 | 13.32 | 13.32 | 12.74 | -0.30% |
| Dec 9, 2024 | 13.36 | 13.36 | 13.36 | 13.36 | 12.78 | -0.37% |
| Dec 6, 2024 | 13.41 | 13.41 | 13.41 | 13.41 | 12.83 | -0.15% |
| Dec 5, 2024 | 13.43 | 13.43 | 13.43 | 13.43 | 12.85 | 0.30% |
| Dec 4, 2024 | 13.39 | 13.39 | 13.39 | 13.39 | 12.81 | -0.07% |
| Dec 3, 2024 | 13.40 | 13.40 | 13.40 | 13.40 | 12.82 | 0.68% |
| Dec 2, 2024 | 13.31 | 13.31 | 13.31 | 13.31 | 12.73 | -0.08% |
| Nov 29, 2024 | 13.32 | 13.32 | 13.32 | 13.32 | 12.74 | 1.29% |
| Nov 27, 2024 | 13.15 | 13.15 | 13.15 | 13.15 | 12.58 | 0.46% |
| Nov 26, 2024 | 13.09 | 13.09 | 13.09 | 13.09 | 12.52 | -0.30% |
| Nov 25, 2024 | 13.13 | 13.13 | 13.13 | 13.13 | 12.56 | 0.61% |
| Nov 22, 2024 | 13.05 | 13.05 | 13.05 | 13.05 | 12.48 | 0.31% |
| Nov 21, 2024 | 13.01 | 13.01 | 13.01 | 13.01 | 12.44 | 0.31% |
| Nov 20, 2024 | 12.97 | 12.97 | 12.97 | 12.97 | 12.41 | -0.61% |
| Nov 19, 2024 | 13.05 | 13.05 | 13.05 | 13.05 | 12.48 | 0.15% |
| Nov 18, 2024 | 13.03 | 13.03 | 13.03 | 13.03 | 12.46 | 0.85% |
| Nov 15, 2024 | 12.92 | 12.92 | 12.92 | 12.92 | 12.36 | -0.15% |
| Nov 14, 2024 | 12.94 | 12.94 | 12.94 | 12.94 | 12.38 | -0.23% |
| Nov 13, 2024 | 12.97 | 12.97 | 12.97 | 12.97 | 12.41 | -0.77% |
| Nov 12, 2024 | 13.07 | 13.07 | 13.07 | 13.07 | 12.50 | -1.43% |
| Nov 11, 2024 | 13.26 | 13.26 | 13.26 | 13.26 | 12.68 | -0.30% |
| Nov 8, 2024 | 13.30 | 13.30 | 13.30 | 13.30 | 12.72 | -1.04% |
| Nov 7, 2024 | 13.44 | 13.44 | 13.44 | 13.44 | 12.86 | 1.82% |
| Nov 6, 2024 | 13.20 | 13.20 | 13.20 | 13.20 | 12.63 | -1.27% |
| Nov 5, 2024 | 13.37 | 13.37 | 13.37 | 13.37 | 12.79 | 0.98% |
| Nov 4, 2024 | 13.24 | 13.24 | 13.24 | 13.24 | 12.66 | 0.23% |
| Nov 1, 2024 | 13.21 | 13.21 | 13.21 | 13.21 | 12.64 | -0.15% |
| Oct 31, 2024 | 13.23 | 13.23 | 13.23 | 13.23 | 12.66 | -0.38% |
| Oct 30, 2024 | 13.28 | 13.28 | 13.28 | 13.28 | 12.70 | -0.23% |
| Oct 29, 2024 | 13.31 | 13.31 | 13.31 | 13.31 | 12.73 | -0.15% |
| Oct 28, 2024 | 13.33 | 13.33 | 13.33 | 13.33 | 12.75 | 0.53% |
| Oct 25, 2024 | 13.26 | 13.26 | 13.26 | 13.26 | 12.68 | -0.45% |
| Oct 24, 2024 | 13.32 | 13.32 | 13.32 | 13.32 | 12.74 | 0.23% |
| Oct 23, 2024 | 13.29 | 13.29 | 13.29 | 13.29 | 12.71 | -1.19% |
| Oct 22, 2024 | 13.45 | 13.45 | 13.45 | 13.45 | 12.87 | -0.59% |
| Oct 21, 2024 | 13.53 | 13.53 | 13.53 | 13.53 | 12.94 | -1.17% |
| Oct 18, 2024 | 13.69 | 13.69 | 13.69 | 13.69 | 13.10 | 0.51% |
| Oct 17, 2024 | 13.62 | 13.62 | 13.62 | 13.62 | 13.03 | -0.22% |
| Oct 16, 2024 | 13.65 | 13.65 | 13.65 | 13.65 | 13.06 | 0.22% |
| Oct 15, 2024 | 13.62 | 13.62 | 13.62 | 13.62 | 13.03 | -0.80% |
| Oct 14, 2024 | 13.73 | 13.73 | 13.73 | 13.73 | 13.13 | -0.07% |
| Oct 11, 2024 | 13.74 | 13.74 | 13.74 | 13.74 | 13.14 | 0.22% |
| Oct 10, 2024 | 13.71 | 13.71 | 13.71 | 13.71 | 13.11 | -0.29% |
| Oct 9, 2024 | 13.75 | 13.75 | 13.75 | 13.75 | 13.15 | -0.15% |
| Oct 8, 2024 | 13.77 | 13.77 | 13.77 | 13.77 | 13.17 | -0.43% |
| Oct 7, 2024 | 13.83 | 13.83 | 13.83 | 13.83 | 13.23 | -0.65% |
| Oct 4, 2024 | 13.92 | 13.92 | 13.92 | 13.92 | 13.32 | 0.65% |
| Oct 3, 2024 | 13.83 | 13.83 | 13.83 | 13.83 | 13.23 | -0.86% |
| Oct 2, 2024 | 13.95 | 13.95 | 13.95 | 13.95 | 13.34 | -0.57% |
| Oct 1, 2024 | 14.03 | 14.03 | 14.03 | 14.03 | 13.42 | -0.64% |
| Sep 30, 2024 | 14.12 | 14.12 | 14.12 | 14.12 | 13.51 | 0.07% |
| Sep 27, 2024 | 14.11 | 14.11 | 14.11 | 14.11 | 13.50 | -0.56% |
| Sep 26, 2024 | 14.19 | 14.19 | 14.19 | 14.19 | 13.57 | 2.45% |
| Sep 25, 2024 | 13.85 | 13.85 | 13.85 | 13.85 | 13.25 | -0.57% |
| Sep 24, 2024 | 13.93 | 13.93 | 13.93 | 13.93 | 13.32 | 0.36% |
| Sep 23, 2024 | 13.88 | 13.88 | 13.88 | 13.88 | 13.28 | 0.36% |
| Sep 20, 2024 | 13.83 | 13.83 | 13.83 | 13.83 | 13.23 | -1.00% |
| Sep 19, 2024 | 13.97 | 13.97 | 13.97 | 13.97 | 13.36 | 1.67% |
| Sep 18, 2024 | 13.74 | 13.74 | 13.74 | 13.74 | 13.14 | -0.15% |
| Sep 17, 2024 | 13.76 | 13.76 | 13.76 | 13.76 | 13.16 | -0.07% |
| Sep 16, 2024 | 13.77 | 13.77 | 13.77 | 13.77 | 13.17 | 0.51% |
| Sep 13, 2024 | 13.70 | 13.70 | 13.70 | 13.70 | 13.10 | 0.51% |
| Sep 12, 2024 | 13.63 | 13.63 | 13.63 | 13.63 | 13.04 | 0.89% |
| Sep 11, 2024 | 13.51 | 13.51 | 13.51 | 13.51 | 12.92 | 0.07% |
| Sep 10, 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 12.91 | 0.22% |
| Sep 9, 2024 | 13.47 | 13.47 | 13.47 | 13.47 | 12.88 | 0.82% |
| Sep 6, 2024 | 13.36 | 13.36 | 13.36 | 13.36 | 12.78 | -1.76% |
| Sep 5, 2024 | 13.60 | 13.60 | 13.60 | 13.60 | 13.01 | 0.67% |
| Sep 4, 2024 | 13.51 | 13.51 | 13.51 | 13.51 | 12.92 | - |
| Sep 3, 2024 | 13.51 | 13.51 | 13.51 | 13.51 | 12.92 | -1.75% |
| Aug 30, 2024 | 13.75 | 13.75 | 13.75 | 13.75 | 13.15 | 0.36% |
| Aug 29, 2024 | 13.70 | 13.70 | 13.70 | 13.70 | 13.10 | 0.15% |
| Aug 28, 2024 | 13.68 | 13.68 | 13.68 | 13.68 | 13.09 | -0.87% |
| Aug 27, 2024 | 13.80 | 13.80 | 13.80 | 13.80 | 13.20 | 0.66% |
| Aug 26, 2024 | 13.71 | 13.71 | 13.71 | 13.71 | 13.11 | -0.15% |
| Aug 23, 2024 | 13.73 | 13.73 | 13.73 | 13.73 | 13.13 | 1.78% |
| Aug 22, 2024 | 13.49 | 13.49 | 13.49 | 13.49 | 12.90 | -0.59% |
| Aug 21, 2024 | 13.57 | 13.57 | 13.57 | 13.57 | 12.98 | 0.89% |
| Aug 20, 2024 | 13.45 | 13.45 | 13.45 | 13.45 | 12.87 | -0.07% |