Schwab Fundamental Global Real Estate Index Fund (SFREX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
9.82
+0.01 (0.10%)
Jul 3, 2025, 4:00 PM EDT
SFREX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Jun 10, 2025 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | 0.94% |
| Jun 9, 2025 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | 0.21% |
| Jun 6, 2025 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | 0.42% |
| Jun 5, 2025 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | 0.11% |
| Jun 4, 2025 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | 0.21% |
| Jun 3, 2025 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | -0.11% |
| Jun 2, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 0.21% |
| May 30, 2025 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | 0.21% |
| May 29, 2025 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | 0.64% |
| May 28, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | -0.11% |
| May 27, 2025 | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | 1.29% |
| May 23, 2025 | 9.29 | 9.29 | 9.29 | 9.29 | 9.29 | 0.32% |
| May 22, 2025 | 9.26 | 9.26 | 9.26 | 9.26 | 9.26 | -0.54% |
| May 21, 2025 | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | -1.59% |
| May 20, 2025 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | -0.42% |
| May 19, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 0.11% |
| May 16, 2025 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | 0.64% |
| May 15, 2025 | 9.43 | 9.43 | 9.43 | 9.43 | 9.43 | 0.75% |
| May 14, 2025 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | -0.85% |
| May 13, 2025 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | -0.63% |
| May 12, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 0.64% |
| May 9, 2025 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | 0.32% |
| May 8, 2025 | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | -0.63% |
| May 7, 2025 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | -0.11% |
| May 6, 2025 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | -0.11% |
| May 5, 2025 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | -0.21% |
| May 2, 2025 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | 1.28% |
| May 1, 2025 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | 0.21% |
| Apr 30, 2025 | 9.37 | 9.37 | 9.37 | 9.37 | 9.37 | 0.54% |
| Apr 29, 2025 | 9.32 | 9.32 | 9.32 | 9.32 | 9.32 | - |
| Apr 28, 2025 | 9.32 | 9.32 | 9.32 | 9.32 | 9.32 | 0.22% |
| Apr 25, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | -0.32% |