Schwab Fundamental Intl Sm Eq Idx (SFILX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
15.87
+0.05 (0.32%)
Aug 15, 2025, 4:00 PM EDT
SFILX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 15, 2025 | 15.87 | 15.87 | 15.87 | 15.87 | 15.87 | 0.32% |
| Aug 14, 2025 | 15.82 | 15.82 | 15.82 | 15.82 | 15.82 | -0.44% |
| Aug 13, 2025 | 15.89 | 15.89 | 15.89 | 15.89 | 15.89 | 0.25% |
| Aug 12, 2025 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | 0.96% |
| Aug 11, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | -0.57% |
| Aug 8, 2025 | 15.79 | 15.79 | 15.79 | 15.79 | 15.79 | 0.32% |
| Aug 7, 2025 | 15.74 | 15.74 | 15.74 | 15.74 | 15.74 | 0.77% |
| Aug 6, 2025 | 15.62 | 15.62 | 15.62 | 15.62 | 15.62 | 0.97% |
| Aug 5, 2025 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | 0.26% |
| Aug 4, 2025 | 15.43 | 15.43 | 15.43 | 15.43 | 15.43 | 1.25% |
| Aug 1, 2025 | 15.24 | 15.24 | 15.24 | 15.24 | 15.24 | 0.33% |
| Jul 31, 2025 | 15.19 | 15.19 | 15.19 | 15.19 | 15.19 | -0.78% |
| Jul 30, 2025 | 15.31 | 15.31 | 15.31 | 15.31 | 15.31 | -0.78% |
| Jul 29, 2025 | 15.43 | 15.43 | 15.43 | 15.43 | 15.43 | 0.13% |
| Jul 28, 2025 | 15.41 | 15.41 | 15.41 | 15.41 | 15.41 | -1.41% |
| Jul 25, 2025 | 15.63 | 15.63 | 15.63 | 15.63 | 15.63 | -0.19% |
| Jul 24, 2025 | 15.66 | 15.66 | 15.66 | 15.66 | 15.66 | -0.38% |
| Jul 23, 2025 | 15.72 | 15.72 | 15.72 | 15.72 | 15.72 | 1.42% |
| Jul 22, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 0.45% |
| Jul 21, 2025 | 15.43 | 15.43 | 15.43 | 15.43 | 15.43 | 0.72% |
| Jul 18, 2025 | 15.32 | 15.32 | 15.32 | 15.32 | 15.32 | -0.26% |
| Jul 17, 2025 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | 0.39% |
| Jul 16, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 0.26% |
| Jul 15, 2025 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | -0.84% |
| Jul 14, 2025 | 15.39 | 15.39 | 15.39 | 15.39 | 15.39 | 0.07% |
| Jul 11, 2025 | 15.38 | 15.38 | 15.38 | 15.38 | 15.38 | -0.65% |
| Jul 10, 2025 | 15.48 | 15.48 | 15.48 | 15.48 | 15.48 | 0.26% |
| Jul 9, 2025 | 15.44 | 15.44 | 15.44 | 15.44 | 15.44 | 0.78% |
| Jul 8, 2025 | 15.32 | 15.32 | 15.32 | 15.32 | 15.32 | 0.72% |
| Jul 7, 2025 | 15.21 | 15.21 | 15.21 | 15.21 | 15.21 | -1.23% |
| Jul 3, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 0.13% |
| Jul 2, 2025 | 15.38 | 15.38 | 15.38 | 15.38 | 15.38 | 0.39% |
| Jul 1, 2025 | 15.32 | 15.32 | 15.32 | 15.32 | 15.32 | 0.13% |
| Jun 30, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 0.53% |
| Jun 27, 2025 | 15.22 | 15.22 | 15.22 | 15.22 | 15.22 | 0.40% |
| Jun 26, 2025 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | 1.27% |
| Jun 25, 2025 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | -0.13% |
| Jun 24, 2025 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | 1.35% |
| Jun 23, 2025 | 14.79 | 14.79 | 14.79 | 14.79 | 14.79 | 0.61% |
| Jun 20, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | -0.47% |
| Jun 18, 2025 | 14.77 | 14.77 | 14.77 | 14.77 | 14.77 | 0.14% |
| Jun 17, 2025 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | -0.94% |
| Jun 16, 2025 | 14.89 | 14.89 | 14.89 | 14.89 | 14.89 | 0.74% |
| Jun 13, 2025 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | -1.27% |
| Jun 12, 2025 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | 0.88% |
| Jun 11, 2025 | 14.84 | 14.84 | 14.84 | 14.84 | 14.84 | 0.20% |
| Jun 10, 2025 | 14.81 | 14.81 | 14.81 | 14.81 | 14.81 | 0.07% |
| Jun 9, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 0.48% |
| Jun 6, 2025 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | 0.07% |
| Jun 5, 2025 | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | -0.07% |