Schwab Fundamental International Small Equity Index Fund (SFILX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
15.32
-0.04 (-0.26%)
Jul 18, 2025, 4:00 PM EDT
SFILX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 18, 2025 | 15.32 | 15.32 | 15.32 | 15.32 | 15.32 | -0.26% |
| Jul 17, 2025 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | 0.39% |
| Jul 16, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 0.26% |
| Jul 15, 2025 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | -0.84% |
| Jul 14, 2025 | 15.39 | 15.39 | 15.39 | 15.39 | 15.39 | 0.07% |
| Jul 11, 2025 | 15.38 | 15.38 | 15.38 | 15.38 | 15.38 | -0.65% |
| Jul 10, 2025 | 15.48 | 15.48 | 15.48 | 15.48 | 15.48 | 0.26% |
| Jul 9, 2025 | 15.44 | 15.44 | 15.44 | 15.44 | 15.44 | 0.78% |
| Jul 8, 2025 | 15.32 | 15.32 | 15.32 | 15.32 | 15.32 | 0.72% |
| Jul 7, 2025 | 15.21 | 15.21 | 15.21 | 15.21 | 15.21 | -1.23% |
| Jul 3, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 0.13% |
| Jul 2, 2025 | 15.38 | 15.38 | 15.38 | 15.38 | 15.38 | 0.39% |
| Jul 1, 2025 | 15.32 | 15.32 | 15.32 | 15.32 | 15.32 | 0.13% |
| Jun 30, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 0.53% |
| Jun 27, 2025 | 15.22 | 15.22 | 15.22 | 15.22 | 15.22 | 0.40% |
| Jun 26, 2025 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | 1.27% |
| Jun 25, 2025 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | -0.13% |
| Jun 24, 2025 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | 1.35% |
| Jun 23, 2025 | 14.79 | 14.79 | 14.79 | 14.79 | 14.79 | 0.61% |
| Jun 20, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | -0.47% |
| Jun 18, 2025 | 14.77 | 14.77 | 14.77 | 14.77 | 14.77 | 0.14% |
| Jun 17, 2025 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | -0.94% |
| Jun 16, 2025 | 14.89 | 14.89 | 14.89 | 14.89 | 14.89 | 0.74% |
| Jun 13, 2025 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | -1.27% |
| Jun 12, 2025 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | 0.88% |
| Jun 11, 2025 | 14.84 | 14.84 | 14.84 | 14.84 | 14.84 | 0.20% |
| Jun 10, 2025 | 14.81 | 14.81 | 14.81 | 14.81 | 14.81 | 0.07% |
| Jun 9, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 0.48% |
| Jun 6, 2025 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | 0.07% |
| Jun 5, 2025 | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | -0.07% |
| Jun 4, 2025 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | 0.82% |
| Jun 3, 2025 | 14.61 | 14.61 | 14.61 | 14.61 | 14.61 | -0.61% |
| Jun 2, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 1.24% |
| May 30, 2025 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | 0.14% |
| May 29, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 0.62% |
| May 28, 2025 | 14.41 | 14.41 | 14.41 | 14.41 | 14.41 | -0.62% |
| May 27, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 1.05% |
| May 23, 2025 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | 0.77% |
| May 22, 2025 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | -0.14% |
| May 21, 2025 | 14.26 | 14.26 | 14.26 | 14.26 | 14.26 | -0.42% |
| May 20, 2025 | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | 0.14% |
| May 19, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 0.63% |
| May 16, 2025 | 14.21 | 14.21 | 14.21 | 14.21 | 14.21 | 0.35% |
| May 15, 2025 | 14.16 | 14.16 | 14.16 | 14.16 | 14.16 | 0.78% |
| May 14, 2025 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | -0.50% |
| May 13, 2025 | 14.12 | 14.12 | 14.12 | 14.12 | 14.12 | 0.43% |
| May 12, 2025 | 14.06 | 14.06 | 14.06 | 14.06 | 14.06 | 0.29% |
| May 9, 2025 | 14.02 | 14.02 | 14.02 | 14.02 | 14.02 | 0.79% |
| May 8, 2025 | 13.91 | 13.91 | 13.91 | 13.91 | 13.91 | -0.22% |
| May 7, 2025 | 13.94 | 13.94 | 13.94 | 13.94 | 13.94 | -0.14% |