Schwab Fundamental Intl Sm Eq Idx (SFILX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
16.28
-0.06 (-0.37%)
Sep 12, 2025, 4:00 PM EDT
SFILX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Jul 24, 2025 | 15.66 | 15.66 | 15.66 | 15.66 | 15.66 | -0.38% |
| Jul 23, 2025 | 15.72 | 15.72 | 15.72 | 15.72 | 15.72 | 1.42% |
| Jul 22, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 0.45% |
| Jul 21, 2025 | 15.43 | 15.43 | 15.43 | 15.43 | 15.43 | 0.72% |
| 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% |