Schwab Fundamental International Small Equity Index Fund (SFILX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
15.96
-0.14 (-0.87%)
At close: Jan 20, 2026
SFILX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jan 20, 2026 | 15.96 | 15.96 | 15.96 | 15.96 | 15.96 | -0.87% |
| Jan 16, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | 0.31% |
| Jan 15, 2026 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | 0.50% |
| Jan 14, 2026 | 15.97 | 15.97 | 15.97 | 15.97 | 15.97 | 0.50% |
| Jan 13, 2026 | 15.89 | 15.89 | 15.89 | 15.89 | 15.89 | -0.50% |
| Jan 12, 2026 | 15.97 | 15.97 | 15.97 | 15.97 | 15.97 | 0.50% |
| Jan 9, 2026 | 15.89 | 15.89 | 15.89 | 15.89 | 15.89 | 0.63% |
| Jan 8, 2026 | 15.79 | 15.79 | 15.79 | 15.79 | 15.79 | -0.06% |
| Jan 7, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 0.13% |
| Jan 6, 2026 | 15.78 | 15.78 | 15.78 | 15.78 | 15.78 | 0.51% |
| Jan 5, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | 0.83% |
| Jan 2, 2026 | 15.57 | 15.57 | 15.57 | 15.57 | 15.57 | 0.65% |
| Dec 31, 2025 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | -0.32% |
| Dec 30, 2025 | 15.52 | 15.52 | 15.52 | 15.52 | 15.52 | -0.13% |
| Dec 29, 2025 | 15.54 | 15.54 | 15.54 | 15.54 | 15.54 | 0.13% |
| Dec 26, 2025 | 15.52 | 15.52 | 15.52 | 15.52 | 15.52 | - |
| Dec 24, 2025 | 15.52 | 15.52 | 15.52 | 15.52 | 15.52 | 0.13% |
| Dec 23, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 0.71% |
| Dec 22, 2025 | 15.39 | 15.39 | 15.39 | 15.39 | 15.39 | 0.46% |
| Dec 19, 2025 | 15.32 | 15.32 | 15.32 | 15.32 | 15.32 | -7.49% |
| Dec 18, 2025 | 15.26 | 15.26 | 15.26 | 16.56 | 15.26 | 0.73% |
| Dec 17, 2025 | 15.15 | 15.15 | 15.15 | 16.44 | 15.15 | -0.72% |
| Dec 16, 2025 | 15.26 | 15.26 | 15.26 | 16.56 | 15.26 | -0.48% |
| Dec 15, 2025 | 15.33 | 15.33 | 15.33 | 16.64 | 15.33 | 0.67% |
| Dec 12, 2025 | 15.23 | 15.23 | 15.23 | 16.53 | 15.23 | -0.30% |
| Dec 11, 2025 | 15.28 | 15.28 | 15.28 | 16.58 | 15.28 | 0.24% |
| Dec 10, 2025 | 15.24 | 15.24 | 15.24 | 16.54 | 15.24 | 0.79% |
| Dec 9, 2025 | 15.12 | 15.12 | 15.12 | 16.41 | 15.12 | -0.18% |
| Dec 8, 2025 | 15.15 | 15.15 | 15.15 | 16.44 | 15.15 | -0.06% |
| Dec 5, 2025 | 15.16 | 15.16 | 15.16 | 16.45 | 15.16 | 0.06% |
| Dec 4, 2025 | 15.15 | 15.15 | 15.15 | 16.44 | 15.15 | 0.18% |
| Dec 3, 2025 | 15.12 | 15.12 | 15.12 | 16.41 | 15.12 | 0.31% |
| Dec 2, 2025 | 15.08 | 15.08 | 15.08 | 16.36 | 15.07 | - |
| Dec 1, 2025 | 15.08 | 15.08 | 15.08 | 16.36 | 15.07 | -0.49% |
| Nov 28, 2025 | 15.15 | 15.15 | 15.15 | 16.44 | 15.15 | 0.92% |
| Nov 26, 2025 | 15.01 | 15.01 | 15.01 | 16.29 | 15.01 | 1.24% |
| Nov 25, 2025 | 14.83 | 14.83 | 14.83 | 16.09 | 14.83 | 0.75% |
| Nov 24, 2025 | 14.72 | 14.72 | 14.72 | 15.97 | 14.72 | 0.69% |
| Nov 21, 2025 | 14.61 | 14.61 | 14.61 | 15.86 | 14.61 | 1.60% |
| Nov 20, 2025 | 14.38 | 14.38 | 14.38 | 15.61 | 14.38 | -1.33% |
| Nov 19, 2025 | 14.58 | 14.58 | 14.58 | 15.82 | 14.58 | -0.06% |
| Nov 18, 2025 | 14.59 | 14.59 | 14.59 | 15.83 | 14.59 | -1.25% |
| Nov 17, 2025 | 14.77 | 14.77 | 14.77 | 16.03 | 14.77 | -0.99% |
| Nov 14, 2025 | 14.92 | 14.92 | 14.92 | 16.19 | 14.92 | - |
| Nov 13, 2025 | 14.92 | 14.92 | 14.92 | 16.19 | 14.92 | -0.67% |
| Nov 12, 2025 | 15.02 | 15.02 | 15.02 | 16.30 | 15.02 | 0.62% |
| Nov 11, 2025 | 14.93 | 14.93 | 14.93 | 16.20 | 14.93 | 0.12% |
| Nov 10, 2025 | 14.91 | 14.91 | 14.91 | 16.18 | 14.91 | 1.38% |
| Nov 7, 2025 | 14.71 | 14.71 | 14.71 | 15.96 | 14.71 | 0.13% |
| Nov 6, 2025 | 14.69 | 14.69 | 14.69 | 15.94 | 14.69 | -0.31% |