Schwab Fundamental International Small Equity Index Fund (SFILX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
14.06
+0.04 (0.29%)
At close: May 12, 2025
SFILX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 12, 2025 | 14.06 | 14.06 | 14.06 | 14.06 | 14.06 | 0.29% |
| May 9, 2025 | 14.02 | 14.02 | 14.02 | 14.02 | 14.02 | 0.79% |
| May 8, 2025 | 13.91 | 13.91 | 13.91 | 13.91 | 13.91 | -0.22% |
| May 7, 2025 | 13.94 | 13.94 | 13.94 | 13.94 | 13.94 | -0.14% |
| May 6, 2025 | 13.96 | 13.96 | 13.96 | 13.96 | 13.96 | 0.36% |
| May 5, 2025 | 13.91 | 13.91 | 13.91 | 13.91 | 13.91 | 0.22% |
| May 2, 2025 | 13.88 | 13.88 | 13.88 | 13.88 | 13.88 | 1.39% |
| May 1, 2025 | 13.69 | 13.69 | 13.69 | 13.69 | 13.69 | -0.58% |
| Apr 30, 2025 | 13.77 | 13.77 | 13.77 | 13.77 | 13.77 | 0.36% |
| Apr 29, 2025 | 13.72 | 13.72 | 13.72 | 13.72 | 13.72 | 0.07% |
| Apr 28, 2025 | 13.71 | 13.71 | 13.71 | 13.71 | 13.71 | 0.96% |
| Apr 25, 2025 | 13.58 | 13.58 | 13.58 | 13.58 | 13.58 | -0.07% |
| Apr 24, 2025 | 13.59 | 13.59 | 13.59 | 13.59 | 13.59 | 1.12% |
| Apr 23, 2025 | 13.44 | 13.44 | 13.44 | 13.44 | 13.44 | -0.07% |
| Apr 22, 2025 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | 0.82% |
| Apr 21, 2025 | 13.34 | 13.34 | 13.34 | 13.34 | 13.34 | 0.68% |
| Apr 17, 2025 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | 0.99% |
| Apr 16, 2025 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | 0.08% |
| Apr 15, 2025 | 13.11 | 13.11 | 13.11 | 13.11 | 13.11 | 0.38% |
| Apr 14, 2025 | 13.06 | 13.06 | 13.06 | 13.06 | 13.06 | 1.48% |
| Apr 11, 2025 | 12.87 | 12.87 | 12.87 | 12.87 | 12.87 | 2.14% |
| Apr 10, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 0.40% |
| Apr 9, 2025 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | 4.32% |
| Apr 8, 2025 | 12.03 | 12.03 | 12.03 | 12.03 | 12.03 | 0.75% |
| Apr 7, 2025 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | -2.69% |
| Apr 4, 2025 | 12.27 | 12.27 | 12.27 | 12.27 | 12.27 | -5.10% |
| Apr 3, 2025 | 12.93 | 12.93 | 12.93 | 12.93 | 12.93 | -1.45% |
| Apr 2, 2025 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | - |
| Apr 1, 2025 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | 0.31% |
| Mar 31, 2025 | 13.08 | 13.08 | 13.08 | 13.08 | 13.08 | -1.21% |
| Mar 28, 2025 | 13.24 | 13.24 | 13.24 | 13.24 | 13.24 | -0.90% |
| Mar 27, 2025 | 13.36 | 13.36 | 13.36 | 13.36 | 13.36 | 0.30% |
| Mar 26, 2025 | 13.32 | 13.32 | 13.32 | 13.32 | 13.32 | -0.82% |
| Mar 25, 2025 | 13.43 | 13.43 | 13.43 | 13.43 | 13.43 | 0.45% |
| Mar 24, 2025 | 13.37 | 13.37 | 13.37 | 13.37 | 13.37 | -0.15% |
| Mar 21, 2025 | 13.39 | 13.39 | 13.39 | 13.39 | 13.39 | -0.59% |
| Mar 20, 2025 | 13.47 | 13.47 | 13.47 | 13.47 | 13.47 | -0.66% |
| Mar 19, 2025 | 13.56 | 13.56 | 13.56 | 13.56 | 13.56 | 0.37% |
| Mar 18, 2025 | 13.51 | 13.51 | 13.51 | 13.51 | 13.51 | 0.07% |
| Mar 17, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 0.97% |
| Mar 14, 2025 | 13.37 | 13.37 | 13.37 | 13.37 | 13.37 | 1.60% |
| Mar 13, 2025 | 13.16 | 13.16 | 13.16 | 13.16 | 13.16 | -0.53% |
| Mar 12, 2025 | 13.23 | 13.23 | 13.23 | 13.23 | 13.23 | 0.76% |
| Mar 11, 2025 | 13.13 | 13.13 | 13.13 | 13.13 | 13.13 | -0.30% |
| Mar 10, 2025 | 13.17 | 13.17 | 13.17 | 13.17 | 13.17 | -1.72% |
| Mar 7, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | 0.83% |
| Mar 6, 2025 | 13.29 | 13.29 | 13.29 | 13.29 | 13.29 | -0.08% |
| Mar 5, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 2.54% |
| Mar 4, 2025 | 12.97 | 12.97 | 12.97 | 12.97 | 12.97 | -0.15% |
| Mar 3, 2025 | 12.99 | 12.99 | 12.99 | 12.99 | 12.99 | 0.46% |