Skip to main content
logo
Schwab Fundamental International Small Equity Index Fund (SFILX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
17.28
+0.02 (0.12%)
At close: May 22, 2026

SFILX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
May 22, 202617.2817.2817.2817.2817.280.12%
May 21, 202617.2617.2617.2617.2617.260.76%
May 20, 202617.1317.1317.1317.1317.130.71%
May 19, 202617.0117.0117.0117.0117.01-0.82%
May 18, 202617.1517.1517.1517.1517.15-
May 15, 202617.1517.1517.1517.1517.15-1.61%
May 14, 202617.4317.4317.4317.4317.430.35%
May 13, 202617.3717.3717.3717.3717.370.35%
May 12, 202617.3117.3117.3117.3117.31-1.03%
May 11, 202617.4917.4917.4917.4917.49-0.17%
May 8, 202617.5217.5217.5217.5217.520.63%
May 7, 202617.4117.4117.4117.4117.41-0.57%
May 6, 202617.5117.5117.5117.5117.511.74%
May 5, 202617.2117.2117.2117.2117.210.88%
May 4, 202617.0617.0617.0617.0617.06-0.29%
May 1, 202617.1117.1117.1117.1117.11-0.29%
Apr 30, 202617.1617.1617.1617.1617.161.84%
Apr 29, 202616.8516.8516.8516.8516.85-0.59%
Apr 28, 202616.9516.9516.9516.9516.95-0.06%
Apr 27, 202616.9616.9616.9616.9616.96-0.12%
Apr 24, 202616.9816.9816.9816.9816.980.53%
Apr 23, 202616.8916.8916.8916.8916.89-0.82%
Apr 22, 202617.0317.0317.0317.0317.030.18%
Apr 21, 202617.0017.0017.0017.0017.00-1.16%
Apr 20, 202617.2017.2017.2017.2017.20-0.35%
Apr 17, 202617.2617.2617.2617.2617.260.99%
Apr 16, 202617.0917.0917.0917.0917.090.18%
Apr 15, 202617.0617.0617.0617.0617.06-
Apr 14, 202617.0617.0617.0617.0617.060.59%
Apr 13, 202616.9616.9616.9616.9616.960.53%
Apr 10, 202616.8716.8716.8716.8716.87-
Apr 9, 202616.8716.8716.8716.8716.87-0.18%
Apr 8, 202616.9016.9016.9016.9016.904.00%
Apr 7, 202616.2516.2516.2516.2516.250.12%
Apr 6, 202616.2316.2316.2316.2316.230.62%
Apr 2, 202616.1316.1316.1316.1316.13-0.98%
Apr 1, 202616.2916.2916.2916.2916.291.88%
Mar 31, 202615.9915.9915.9915.9915.992.83%
Mar 30, 202615.5515.5515.5515.5515.55-0.51%
Mar 27, 202615.6315.6315.6315.6315.63-0.64%
Mar 26, 202615.7315.7315.7315.7315.73-1.81%
Mar 25, 202616.0216.0216.0216.0216.021.52%
Mar 24, 202615.7815.7815.7815.7815.78-0.13%
Mar 23, 202615.8015.8015.8015.8015.801.35%
Mar 20, 202615.5915.5915.5915.5915.59-2.07%
Mar 19, 202615.9215.9215.9215.9215.92-0.50%
Mar 18, 202616.0016.0016.0016.0016.00-0.74%
Mar 17, 202616.1216.1216.1216.1216.120.44%
Mar 16, 202616.0516.0516.0516.0516.051.39%
Mar 13, 202615.8315.8315.8315.8315.83-0.94%