Schwab Fundamental International Small Equity Index Fund (SFILX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
16.45
+0.01 (0.06%)
At close: Dec 5, 2025
SFILX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 5, 2025 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | 0.06% |
| Dec 4, 2025 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | 0.18% |
| Dec 3, 2025 | 16.41 | 16.41 | 16.41 | 16.41 | 16.41 | 0.31% |
| Dec 2, 2025 | 16.36 | 16.36 | 16.36 | 16.36 | 16.36 | - |
| Dec 1, 2025 | 16.36 | 16.36 | 16.36 | 16.36 | 16.36 | -0.49% |
| Nov 28, 2025 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | 0.92% |
| Nov 26, 2025 | 16.29 | 16.29 | 16.29 | 16.29 | 16.29 | 1.24% |
| Nov 25, 2025 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | 0.75% |
| Nov 24, 2025 | 15.97 | 15.97 | 15.97 | 15.97 | 15.97 | 0.69% |
| Nov 21, 2025 | 15.86 | 15.86 | 15.86 | 15.86 | 15.86 | 1.60% |
| Nov 20, 2025 | 15.61 | 15.61 | 15.61 | 15.61 | 15.61 | -1.33% |
| Nov 19, 2025 | 15.82 | 15.82 | 15.82 | 15.82 | 15.82 | -0.06% |
| Nov 18, 2025 | 15.83 | 15.83 | 15.83 | 15.83 | 15.83 | -1.25% |
| Nov 17, 2025 | 16.03 | 16.03 | 16.03 | 16.03 | 16.03 | -0.99% |
| Nov 14, 2025 | 16.19 | 16.19 | 16.19 | 16.19 | 16.19 | - |
| Nov 13, 2025 | 16.19 | 16.19 | 16.19 | 16.19 | 16.19 | -0.67% |
| Nov 12, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 0.62% |
| Nov 11, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | 0.12% |
| Nov 10, 2025 | 16.18 | 16.18 | 16.18 | 16.18 | 16.18 | 1.38% |
| Nov 7, 2025 | 15.96 | 15.96 | 15.96 | 15.96 | 15.96 | 0.13% |
| Nov 6, 2025 | 15.94 | 15.94 | 15.94 | 15.94 | 15.94 | -0.31% |
| Nov 5, 2025 | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | 0.25% |
| Nov 4, 2025 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | -1.18% |
| Nov 3, 2025 | 16.14 | 16.14 | 16.14 | 16.14 | 16.14 | 0.06% |
| Oct 31, 2025 | 16.13 | 16.13 | 16.13 | 16.13 | 16.13 | -0.12% |
| Oct 30, 2025 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | -0.25% |
| Oct 29, 2025 | 16.19 | 16.19 | 16.19 | 16.19 | 16.19 | -0.98% |
| Oct 28, 2025 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | -0.43% |
| Oct 27, 2025 | 16.42 | 16.42 | 16.42 | 16.42 | 16.42 | 0.67% |
| Oct 24, 2025 | 16.31 | 16.31 | 16.31 | 16.31 | 16.31 | 0.25% |
| Oct 23, 2025 | 16.27 | 16.27 | 16.27 | 16.27 | 16.27 | 0.93% |
| Oct 22, 2025 | 16.12 | 16.12 | 16.12 | 16.12 | 16.12 | 0.44% |
| Oct 21, 2025 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | -0.86% |
| Oct 20, 2025 | 16.19 | 16.19 | 16.19 | 16.19 | 16.19 | 0.87% |
| Oct 17, 2025 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | -0.12% |
| Oct 16, 2025 | 16.07 | 16.07 | 16.07 | 16.07 | 16.07 | 0.12% |
| Oct 15, 2025 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | 0.88% |
| Oct 14, 2025 | 15.91 | 15.91 | 15.91 | 15.91 | 15.91 | - |
| Oct 13, 2025 | 15.91 | 15.91 | 15.91 | 15.91 | 15.91 | 0.95% |
| Oct 10, 2025 | 15.76 | 15.76 | 15.76 | 15.76 | 15.76 | -2.29% |
| Oct 9, 2025 | 16.13 | 16.13 | 16.13 | 16.13 | 16.13 | -0.49% |
| Oct 8, 2025 | 16.21 | 16.21 | 16.21 | 16.21 | 16.21 | 0.12% |
| Oct 7, 2025 | 16.19 | 16.19 | 16.19 | 16.19 | 16.19 | -0.98% |
| Oct 6, 2025 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | 0.12% |
| Oct 3, 2025 | 16.33 | 16.33 | 16.33 | 16.33 | 16.33 | 0.55% |
| Oct 2, 2025 | 16.24 | 16.24 | 16.24 | 16.24 | 16.24 | - |
| Oct 1, 2025 | 16.24 | 16.24 | 16.24 | 16.24 | 16.24 | 0.06% |
| Sep 30, 2025 | 16.23 | 16.23 | 16.23 | 16.23 | 16.23 | 0.37% |
| Sep 29, 2025 | 16.17 | 16.17 | 16.17 | 16.17 | 16.17 | 0.37% |
| Sep 26, 2025 | 16.11 | 16.11 | 16.11 | 16.11 | 16.11 | 0.50% |