Schwab Fundamental International Equity Index Fund (SFNNX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
11.19
-0.05 (-0.44%)
Oct 30, 2024, 8:01 PM EDT
SFNNX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 30, 2024 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | -0.44% |
| Oct 29, 2024 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | -0.18% |
| Oct 28, 2024 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | 0.63% |
| Oct 25, 2024 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | -0.36% |
| Oct 24, 2024 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | 0.36% |
| Oct 23, 2024 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | -0.80% |
| Oct 22, 2024 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | -0.62% |
| Oct 21, 2024 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | -1.05% |
| Oct 18, 2024 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | 0.44% |
| Oct 17, 2024 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | -0.09% |
| Oct 16, 2024 | 11.43 | 11.43 | 11.43 | 11.43 | 11.43 | 0.70% |
| Oct 15, 2024 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | -1.65% |
| Oct 14, 2024 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | 0.26% |
| Oct 11, 2024 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | 0.17% |
| Oct 10, 2024 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | -0.09% |
| Oct 9, 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
| Oct 8, 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | -0.43% |
| Oct 7, 2024 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | -0.52% |
| Oct 4, 2024 | 11.61 | 11.61 | 11.61 | 11.61 | 11.61 | 0.61% |
| Oct 3, 2024 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | -0.94% |
| Oct 2, 2024 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | -0.09% |
| Oct 1, 2024 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | -0.51% |
| Sep 30, 2024 | 11.72 | 11.72 | 11.72 | 11.72 | 11.72 | -0.34% |
| Sep 27, 2024 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | -0.68% |
| Sep 26, 2024 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | 2.16% |
| Sep 25, 2024 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | -0.69% |
| Sep 24, 2024 | 11.67 | 11.67 | 11.67 | 11.67 | 11.67 | 0.60% |
| Sep 23, 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 0.35% |
| Sep 20, 2024 | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | -0.77% |
| Sep 19, 2024 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | 1.84% |
| Sep 18, 2024 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | -0.17% |
| Sep 17, 2024 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | -0.26% |
| Sep 16, 2024 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | 0.79% |
| Sep 13, 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 0.26% |
| Sep 12, 2024 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | 0.98% |
| Sep 11, 2024 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | 0.45% |
| Sep 10, 2024 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | -0.71% |
| Sep 9, 2024 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | 0.89% |
| Sep 6, 2024 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | -2.01% |
| Sep 5, 2024 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | 0.62% |
| Sep 4, 2024 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | -0.44% |
| Sep 3, 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | -1.72% |
| Aug 30, 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 0.26% |
| Aug 29, 2024 | 11.57 | 11.57 | 11.57 | 11.57 | 11.57 | 0.35% |
| Aug 28, 2024 | 11.53 | 11.53 | 11.53 | 11.53 | 11.53 | -0.60% |
| Aug 27, 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 0.52% |
| Aug 26, 2024 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | -0.26% |
| Aug 23, 2024 | 11.57 | 11.57 | 11.57 | 11.57 | 11.57 | 1.76% |
| Aug 22, 2024 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | -0.52% |
| Aug 21, 2024 | 11.43 | 11.43 | 11.43 | 11.43 | 11.43 | 0.79% |
| Aug 20, 2024 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | -0.53% |
| Aug 19, 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 1.33% |
| Aug 16, 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | 0.72% |
| Aug 15, 2024 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | 1.27% |
| Aug 14, 2024 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | 0.27% |
| Aug 13, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 1.48% |
| Aug 12, 2024 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | 0.18% |
| Aug 9, 2024 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | 0.19% |
| Aug 8, 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 1.60% |
| Aug 7, 2024 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | 0.38% |
| Aug 6, 2024 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | 0.38% |
| Aug 5, 2024 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | -2.85% |
| Aug 2, 2024 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | -1.72% |
| Aug 1, 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | -2.73% |
| Jul 31, 2024 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | 1.61% |
| Jul 30, 2024 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | - |
| Jul 29, 2024 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | -0.18% |
| Jul 26, 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 1.08% |
| Jul 25, 2024 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | -0.45% |
| Jul 24, 2024 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | -1.24% |
| Jul 23, 2024 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | -0.44% |
| Jul 22, 2024 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | 0.80% |
| Jul 19, 2024 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | -0.80% |
| Jul 18, 2024 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | -0.53% |
| Jul 17, 2024 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | - |
| Jul 16, 2024 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | 0.44% |
| Jul 15, 2024 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | -0.70% |
| Jul 12, 2024 | 11.41 | 11.41 | 11.41 | 11.41 | 11.41 | 0.80% |
| Jul 11, 2024 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | 0.44% |
| Jul 10, 2024 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | 1.17% |
| Jul 9, 2024 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | -0.36% |
| Jul 8, 2024 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | -0.62% |
| Jul 5, 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | 0.90% |
| Jul 3, 2024 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | 0.90% |
| Jul 2, 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | 0.45% |
| Jul 1, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 0.36% |
| Jun 28, 2024 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | 0.09% |
| Jun 27, 2024 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 0.27% |
| Jun 26, 2024 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | -0.82% |
| Jun 25, 2024 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | 0.36% |
| Jun 24, 2024 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | 0.92% |
| Jun 21, 2024 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | -0.73% |
| Jun 20, 2024 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 0.09% |
| Jun 18, 2024 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | 0.46% |
| Jun 17, 2024 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | 0.18% |
| Jun 14, 2024 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | -0.82% |
| Jun 13, 2024 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | -1.53% |
| Jun 12, 2024 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | 0.91% |
| Jun 11, 2024 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | -1.16% |
| Jun 10, 2024 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | 0.18% |