Schwab Fundamental Global Real Estate Index Fund (SFREX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
10.25
+0.17 (1.69%)
Aug 22, 2025, 4:00 PM EDT
SFREX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 21, 2025 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | -0.30% |
| Aug 20, 2025 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | 0.40% |
| Aug 19, 2025 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | 0.90% |
| Aug 18, 2025 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | -0.70% |
| Aug 15, 2025 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 0.40% |
| Aug 14, 2025 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | -0.50% |
| Aug 13, 2025 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 0.90% |
| Aug 12, 2025 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 1.01% |
| Aug 11, 2025 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | -0.40% |
| Aug 8, 2025 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | -0.30% |
| Aug 7, 2025 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 0.61% |
| Aug 6, 2025 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | 0.10% |
| Aug 5, 2025 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | 0.30% |
| Aug 4, 2025 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | 1.23% |
| Aug 1, 2025 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | -0.10% |
| Jul 31, 2025 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | -1.42% |
| Jul 30, 2025 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | -1.30% |
| Jul 29, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 1.11% |
| Jul 28, 2025 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | -1.00% |
| Jul 25, 2025 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | - |
| Jul 24, 2025 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | -0.20% |
| Jul 23, 2025 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 0.40% |
| Jul 22, 2025 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 1.53% |
| Jul 21, 2025 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | 0.82% |
| Jul 18, 2025 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | -0.10% |
| Jul 17, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 0.10% |
| Jul 16, 2025 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | 0.21% |
| Jul 15, 2025 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | -1.22% |
| Jul 14, 2025 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | 0.41% |
| Jul 11, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | -0.41% |
| Jul 10, 2025 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | 1.13% |
| Jul 9, 2025 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | 0.21% |
| Jul 8, 2025 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | -0.21% |
| Jul 7, 2025 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | -0.92% |
| Jul 3, 2025 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | 0.10% |
| Jul 2, 2025 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | 0.82% |
| Jul 1, 2025 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | 0.52% |
| Jun 30, 2025 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | 0.31% |
| Jun 27, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 0.10% |
| Jun 26, 2025 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | 0.52% |
| Jun 25, 2025 | 9.59 | 9.59 | 9.59 | 9.59 | 9.59 | -0.83% |
| Jun 24, 2025 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | 0.52% |
| Jun 23, 2025 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | 1.16% |
| Jun 20, 2025 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | -1.25% |
| Jun 18, 2025 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | - |
| Jun 17, 2025 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | -0.41% |
| Jun 16, 2025 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | 0.62% |
| Jun 13, 2025 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | -0.93% |
| Jun 12, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 0.52% |
| Jun 11, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | -0.21% |