Schwab Fundamental Global Real Estate Index Fund (SFREX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
9.30
-0.03 (-0.32%)
Apr 25, 2025, 4:00 PM EDT
SFREX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 25, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | -0.32% |
| Apr 24, 2025 | 9.33 | 9.33 | 9.33 | 9.33 | 9.33 | 0.54% |
| Apr 23, 2025 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | -0.22% |
| Apr 22, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 1.75% |
| Apr 21, 2025 | 9.14 | 9.14 | 9.14 | 9.14 | 9.14 | -0.98% |
| Apr 17, 2025 | 9.23 | 9.23 | 9.23 | 9.23 | 9.23 | 1.54% |
| Apr 16, 2025 | 9.09 | 9.09 | 9.09 | 9.09 | 9.09 | 0.33% |
| Apr 15, 2025 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | -0.11% |
| Apr 14, 2025 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | 1.68% |
| Apr 11, 2025 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | 1.59% |
| Apr 10, 2025 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | -0.79% |
| Apr 9, 2025 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | 5.23% |
| Apr 8, 2025 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | -1.64% |
| Apr 7, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | -3.06% |
| Apr 4, 2025 | 8.82 | 8.82 | 8.82 | 8.82 | 8.82 | -4.03% |
| Apr 3, 2025 | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | -1.71% |
| Apr 2, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | 0.21% |
| Apr 1, 2025 | 9.33 | 9.33 | 9.33 | 9.33 | 9.33 | 0.21% |
| Mar 31, 2025 | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | -0.11% |
| Mar 28, 2025 | 9.32 | 9.32 | 9.32 | 9.32 | 9.32 | -0.43% |
| Mar 27, 2025 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | - |
| Mar 26, 2025 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | 0.11% |
| Mar 25, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | -0.32% |
| Mar 24, 2025 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | 0.75% |
| Mar 21, 2025 | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | -1.27% |
| Mar 20, 2025 | 9.43 | 9.43 | 9.43 | 9.43 | 9.40 | -0.63% |
| Mar 19, 2025 | 9.49 | 9.49 | 9.49 | 9.49 | 9.46 | 0.11% |
| Mar 18, 2025 | 9.48 | 9.48 | 9.48 | 9.48 | 9.45 | -0.63% |
| Mar 17, 2025 | 9.54 | 9.54 | 9.54 | 9.54 | 9.51 | 1.60% |
| Mar 14, 2025 | 9.39 | 9.39 | 9.39 | 9.39 | 9.36 | 2.18% |
| Mar 13, 2025 | 9.19 | 9.19 | 9.19 | 9.19 | 9.16 | -1.39% |
| Mar 12, 2025 | 9.32 | 9.32 | 9.32 | 9.32 | 9.29 | 0.11% |
| Mar 11, 2025 | 9.31 | 9.31 | 9.31 | 9.31 | 9.28 | -0.53% |
| Mar 10, 2025 | 9.36 | 9.36 | 9.36 | 9.36 | 9.33 | -1.58% |
| Mar 7, 2025 | 9.51 | 9.51 | 9.51 | 9.51 | 9.48 | 0.21% |
| Mar 6, 2025 | 9.49 | 9.49 | 9.49 | 9.49 | 9.46 | -1.56% |
| Mar 5, 2025 | 9.64 | 9.64 | 9.64 | 9.64 | 9.60 | 1.15% |
| Mar 4, 2025 | 9.53 | 9.53 | 9.53 | 9.53 | 9.50 | -0.52% |
| Mar 3, 2025 | 9.58 | 9.58 | 9.58 | 9.58 | 9.55 | 0.21% |
| Feb 28, 2025 | 9.56 | 9.56 | 9.56 | 9.56 | 9.53 | - |
| Feb 27, 2025 | 9.56 | 9.56 | 9.56 | 9.56 | 9.53 | 0.21% |
| Feb 26, 2025 | 9.54 | 9.54 | 9.54 | 9.54 | 9.51 | 0.85% |
| Feb 25, 2025 | 9.46 | 9.46 | 9.46 | 9.46 | 9.43 | 0.85% |
| Feb 24, 2025 | 9.38 | 9.38 | 9.38 | 9.38 | 9.35 | 0.64% |
| Feb 21, 2025 | 9.32 | 9.32 | 9.32 | 9.32 | 9.29 | -0.85% |
| Feb 20, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.37 | 0.21% |
| Feb 19, 2025 | 9.38 | 9.38 | 9.38 | 9.38 | 9.35 | -0.21% |
| Feb 18, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.37 | 0.11% |
| Feb 14, 2025 | 9.39 | 9.39 | 9.39 | 9.39 | 9.36 | 0.11% |
| Feb 13, 2025 | 9.38 | 9.38 | 9.38 | 9.38 | 9.35 | 0.54% |