Schwab Fundamental Intl Sm Eq Idx (SFILX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
16.35
+0.02 (0.12%)
Oct 6, 2025, 4:00 PM EDT
SFILX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Sep 25, 2025 | 16.03 | 16.03 | 16.03 | 16.03 | 16.03 | -0.74% |
| Sep 24, 2025 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | -0.92% |
| Sep 23, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | -0.18% |
| Sep 22, 2025 | 16.33 | 16.33 | 16.33 | 16.33 | 16.33 | 0.31% |
| Sep 19, 2025 | 16.28 | 16.28 | 16.28 | 16.28 | 16.28 | -0.37% |
| Sep 18, 2025 | 16.34 | 16.34 | 16.34 | 16.34 | 16.34 | 0.06% |
| Sep 17, 2025 | 16.33 | 16.33 | 16.33 | 16.33 | 16.33 | -0.61% |
| Sep 16, 2025 | 16.43 | 16.43 | 16.43 | 16.43 | 16.43 | 0.24% |
| Sep 15, 2025 | 16.39 | 16.39 | 16.39 | 16.39 | 16.39 | 0.68% |
| Sep 12, 2025 | 16.28 | 16.28 | 16.28 | 16.28 | 16.28 | -0.37% |
| Sep 11, 2025 | 16.34 | 16.34 | 16.34 | 16.34 | 16.34 | 0.93% |
| Sep 10, 2025 | 16.19 | 16.19 | 16.19 | 16.19 | 16.19 | 0.19% |
| Sep 9, 2025 | 16.16 | 16.16 | 16.16 | 16.16 | 16.16 | -0.25% |
| Sep 8, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | 1.00% |
| Sep 5, 2025 | 16.04 | 16.04 | 16.04 | 16.04 | 16.04 | 0.82% |
| Sep 4, 2025 | 15.91 | 15.91 | 15.91 | 15.91 | 15.91 | 0.51% |
| Sep 3, 2025 | 15.83 | 15.83 | 15.83 | 15.83 | 15.83 | 0.38% |
| Sep 2, 2025 | 15.77 | 15.77 | 15.77 | 15.77 | 15.77 | -1.07% |
| Aug 29, 2025 | 15.94 | 15.94 | 15.94 | 15.94 | 15.94 | -0.56% |
| Aug 28, 2025 | 16.03 | 16.03 | 16.03 | 16.03 | 16.03 | 0.50% |
| Aug 27, 2025 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | -0.19% |
| Aug 26, 2025 | 15.98 | 15.98 | 15.98 | 15.98 | 15.98 | 0.06% |
| Aug 25, 2025 | 15.97 | 15.97 | 15.97 | 15.97 | 15.97 | -0.99% |
| Aug 22, 2025 | 16.13 | 16.13 | 16.13 | 16.13 | 16.13 | 1.83% |
| Aug 21, 2025 | 15.84 | 15.84 | 15.84 | 15.84 | 15.84 | -0.19% |
| Aug 20, 2025 | 15.87 | 15.87 | 15.87 | 15.87 | 15.87 | 0.06% |
| Aug 19, 2025 | 15.86 | 15.86 | 15.86 | 15.86 | 15.86 | - |
| Aug 18, 2025 | 15.86 | 15.86 | 15.86 | 15.86 | 15.86 | -0.06% |
| Aug 15, 2025 | 15.87 | 15.87 | 15.87 | 15.87 | 15.87 | 0.32% |
| Aug 14, 2025 | 15.82 | 15.82 | 15.82 | 15.82 | 15.82 | -0.44% |
| Aug 13, 2025 | 15.89 | 15.89 | 15.89 | 15.89 | 15.89 | 0.25% |
| Aug 12, 2025 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | 0.96% |
| Aug 11, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | -0.57% |
| Aug 8, 2025 | 15.79 | 15.79 | 15.79 | 15.79 | 15.79 | 0.32% |
| Aug 7, 2025 | 15.74 | 15.74 | 15.74 | 15.74 | 15.74 | 0.77% |
| Aug 6, 2025 | 15.62 | 15.62 | 15.62 | 15.62 | 15.62 | 0.97% |
| Aug 5, 2025 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | 0.26% |
| Aug 4, 2025 | 15.43 | 15.43 | 15.43 | 15.43 | 15.43 | 1.25% |
| Aug 1, 2025 | 15.24 | 15.24 | 15.24 | 15.24 | 15.24 | 0.33% |
| Jul 31, 2025 | 15.19 | 15.19 | 15.19 | 15.19 | 15.19 | -0.78% |
| Jul 30, 2025 | 15.31 | 15.31 | 15.31 | 15.31 | 15.31 | -0.78% |
| Jul 29, 2025 | 15.43 | 15.43 | 15.43 | 15.43 | 15.43 | 0.13% |
| Jul 28, 2025 | 15.41 | 15.41 | 15.41 | 15.41 | 15.41 | -1.41% |
| Jul 25, 2025 | 15.63 | 15.63 | 15.63 | 15.63 | 15.63 | -0.19% |