Schwab Fundamental Global Real Estate Index Fund (SFREX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
10.54
+0.01 (0.09%)
At close: Apr 20, 2026
SFREX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 20, 2026 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | 0.09% |
| Apr 17, 2026 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | 1.35% |
| Apr 16, 2026 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | 0.39% |
| Apr 15, 2026 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 0.10% |
| Apr 14, 2026 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | 1.37% |
| Apr 13, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 0.29% |
| Apr 10, 2026 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | 0.30% |
| Apr 9, 2026 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | - |
| Apr 8, 2026 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 3.15% |
| Apr 7, 2026 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | - |
| Apr 6, 2026 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | 0.10% |
| Apr 2, 2026 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | 0.31% |
| Apr 1, 2026 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | 0.82% |
| Mar 31, 2026 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | 1.68% |
| Mar 30, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 0.21% |
| Mar 27, 2026 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | -1.14% |
| Mar 26, 2026 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | -0.92% |
| Mar 25, 2026 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | 0.41% |
| Mar 24, 2026 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | -0.41% |
| Mar 23, 2026 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | 0.21% |
| Mar 20, 2026 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | -3.09% |
| Mar 19, 2026 | 10.02 | 10.02 | 10.02 | 10.02 | 9.99 | -0.79% |
| Mar 18, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.07 | -1.27% |
| Mar 17, 2026 | 10.23 | 10.23 | 10.23 | 10.23 | 10.20 | 0.69% |
| Mar 16, 2026 | 10.16 | 10.16 | 10.16 | 10.16 | 10.13 | 1.09% |
| Mar 13, 2026 | 10.05 | 10.05 | 10.05 | 10.05 | 10.02 | -0.40% |
| Mar 12, 2026 | 10.09 | 10.09 | 10.09 | 10.09 | 10.06 | -1.46% |
| Mar 11, 2026 | 10.24 | 10.24 | 10.24 | 10.24 | 10.21 | -1.06% |
| Mar 10, 2026 | 10.35 | 10.35 | 10.35 | 10.35 | 10.32 | - |
| Mar 9, 2026 | 10.35 | 10.35 | 10.35 | 10.35 | 10.32 | -0.38% |
| Mar 6, 2026 | 10.39 | 10.39 | 10.39 | 10.39 | 10.36 | -0.86% |
| Mar 5, 2026 | 10.48 | 10.48 | 10.48 | 10.48 | 10.44 | -1.04% |
| Mar 4, 2026 | 10.59 | 10.59 | 10.59 | 10.59 | 10.55 | 0.19% |
| Mar 3, 2026 | 10.57 | 10.57 | 10.57 | 10.57 | 10.53 | -1.86% |
| Mar 2, 2026 | 10.77 | 10.77 | 10.77 | 10.77 | 10.73 | -0.83% |
| Feb 27, 2026 | 10.86 | 10.86 | 10.86 | 10.86 | 10.82 | 0.09% |
| Feb 26, 2026 | 10.85 | 10.85 | 10.85 | 10.85 | 10.81 | 0.28% |
| Feb 25, 2026 | 10.82 | 10.82 | 10.82 | 10.82 | 10.78 | 0.46% |
| Feb 24, 2026 | 10.77 | 10.77 | 10.77 | 10.77 | 10.73 | 0.09% |
| Feb 23, 2026 | 10.76 | 10.76 | 10.76 | 10.76 | 10.72 | -0.09% |
| Feb 20, 2026 | 10.77 | 10.77 | 10.77 | 10.77 | 10.73 | 0.56% |
| Feb 19, 2026 | 10.71 | 10.71 | 10.71 | 10.71 | 10.67 | - |
| Feb 18, 2026 | 10.71 | 10.71 | 10.71 | 10.71 | 10.67 | -0.37% |
| Feb 17, 2026 | 10.75 | 10.75 | 10.75 | 10.75 | 10.71 | 0.28% |
| Feb 13, 2026 | 10.72 | 10.72 | 10.72 | 10.72 | 10.68 | 0.75% |
| Feb 12, 2026 | 10.64 | 10.64 | 10.64 | 10.64 | 10.60 | -0.93% |
| Feb 11, 2026 | 10.74 | 10.74 | 10.74 | 10.74 | 10.70 | -0.65% |
| Feb 10, 2026 | 10.81 | 10.81 | 10.81 | 10.81 | 10.77 | 1.03% |
| Feb 9, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.66 | 1.33% |
| Feb 6, 2026 | 10.56 | 10.56 | 10.56 | 10.56 | 10.52 | 1.25% |