Schwab Fundamental Emerging Markets Equity Index Fund (SFENX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
11.96
-0.15 (-1.24%)
At close: Mar 5, 2026
SFENX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 5, 2026 | 11.96 | 11.96 | 11.96 | 11.96 | 11.96 | -1.24% |
| Mar 4, 2026 | 12.11 | 12.11 | 12.11 | 12.11 | 12.11 | -0.16% |
| Mar 3, 2026 | 12.13 | 12.13 | 12.13 | 12.13 | 12.13 | -3.19% |
| Mar 2, 2026 | 12.53 | 12.53 | 12.53 | 12.53 | 12.53 | -0.87% |
| Feb 27, 2026 | 12.64 | 12.64 | 12.64 | 12.64 | 12.64 | -0.32% |
| Feb 26, 2026 | 12.68 | 12.68 | 12.68 | 12.68 | 12.68 | -1.01% |
| Feb 25, 2026 | 12.81 | 12.81 | 12.81 | 12.81 | 12.81 | 0.87% |
| Feb 24, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 1.11% |
| Feb 23, 2026 | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | -0.16% |
| Feb 20, 2026 | 12.58 | 12.58 | 12.58 | 12.58 | 12.58 | 1.21% |
| Feb 19, 2026 | 12.43 | 12.43 | 12.43 | 12.43 | 12.43 | -0.24% |
| Feb 18, 2026 | 12.46 | 12.46 | 12.46 | 12.46 | 12.46 | 0.40% |
| Feb 17, 2026 | 12.41 | 12.41 | 12.41 | 12.41 | 12.41 | -0.08% |
| Feb 13, 2026 | 12.42 | 12.42 | 12.42 | 12.42 | 12.42 | -0.48% |
| Feb 12, 2026 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | -1.19% |
| Feb 11, 2026 | 12.63 | 12.63 | 12.63 | 12.63 | 12.63 | 1.20% |
| Feb 10, 2026 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | 0.24% |
| Feb 9, 2026 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | 1.06% |
| Feb 6, 2026 | 12.32 | 12.32 | 12.32 | 12.32 | 12.32 | 1.82% |
| Feb 5, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | -0.90% |
| Feb 4, 2026 | 12.21 | 12.21 | 12.21 | 12.21 | 12.21 | -0.25% |
| Feb 3, 2026 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | 0.58% |
| Feb 2, 2026 | 12.17 | 12.17 | 12.17 | 12.17 | 12.17 | -0.16% |
| Jan 30, 2026 | 12.19 | 12.19 | 12.19 | 12.19 | 12.19 | -2.48% |
| Jan 29, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | -0.08% |
| Jan 28, 2026 | 12.51 | 12.51 | 12.51 | 12.51 | 12.51 | 1.05% |
| Jan 27, 2026 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | 1.48% |
| Jan 26, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 0.58% |
| Jan 23, 2026 | 12.13 | 12.13 | 12.13 | 12.13 | 12.13 | 0.25% |
| Jan 22, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 1.34% |
| Jan 21, 2026 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | 1.02% |
| Jan 20, 2026 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | -0.25% |
| Jan 16, 2026 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | -0.59% |
| Jan 15, 2026 | 11.92 | 11.92 | 11.92 | 11.92 | 11.92 | 0.51% |
| Jan 14, 2026 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | 0.68% |
| Jan 13, 2026 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | - |
| Jan 12, 2026 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | 1.46% |
| Jan 9, 2026 | 11.61 | 11.61 | 11.61 | 11.61 | 11.61 | 0.26% |
| Jan 8, 2026 | 11.58 | 11.58 | 11.58 | 11.58 | 11.58 | -0.34% |
| Jan 7, 2026 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | -0.51% |
| Jan 6, 2026 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | 0.86% |
| Jan 5, 2026 | 11.58 | 11.58 | 11.58 | 11.58 | 11.58 | 0.35% |
| Jan 2, 2026 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | 1.76% |
| Dec 31, 2025 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | - |
| Dec 30, 2025 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | 0.53% |
| Dec 29, 2025 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | -0.62% |
| Dec 26, 2025 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | 0.44% |
| Dec 24, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - |
| Dec 23, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 0.53% |
| Dec 22, 2025 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | 0.72% |
| Dec 19, 2025 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | -3.46% |
| Dec 18, 2025 | 11.11 | 11.11 | 11.11 | 11.56 | 11.11 | 0.87% |
| Dec 17, 2025 | 11.02 | 11.02 | 11.02 | 11.46 | 11.02 | -0.26% |
| Dec 16, 2025 | 11.05 | 11.05 | 11.05 | 11.49 | 11.05 | -1.12% |
| Dec 15, 2025 | 11.17 | 11.17 | 11.17 | 11.62 | 11.17 | -0.17% |
| Dec 12, 2025 | 11.19 | 11.19 | 11.19 | 11.64 | 11.19 | -0.26% |
| Dec 11, 2025 | 11.22 | 11.22 | 11.22 | 11.67 | 11.22 | -0.09% |
| Dec 10, 2025 | 11.23 | 11.23 | 11.23 | 11.68 | 11.23 | 0.52% |
| Dec 9, 2025 | 11.17 | 11.17 | 11.17 | 11.62 | 11.17 | -0.43% |
| Dec 8, 2025 | 11.22 | 11.22 | 11.22 | 11.67 | 11.22 | -0.34% |
| Dec 5, 2025 | 11.26 | 11.26 | 11.26 | 11.71 | 11.26 | -0.17% |
| Dec 4, 2025 | 11.28 | 11.28 | 11.28 | 11.73 | 11.28 | 0.17% |
| Dec 3, 2025 | 11.26 | 11.26 | 11.26 | 11.71 | 11.26 | 0.17% |
| Dec 2, 2025 | 11.24 | 11.24 | 11.24 | 11.69 | 11.24 | 0.17% |
| Dec 1, 2025 | 11.22 | 11.22 | 11.22 | 11.67 | 11.22 | 0.43% |
| Nov 28, 2025 | 11.17 | 11.17 | 11.17 | 11.62 | 11.17 | - |
| Nov 26, 2025 | 11.17 | 11.17 | 11.17 | 11.62 | 11.17 | 0.78% |
| Nov 25, 2025 | 11.09 | 11.09 | 11.09 | 11.53 | 11.09 | 0.17% |
| Nov 24, 2025 | 11.07 | 11.07 | 11.07 | 11.51 | 11.07 | 0.79% |
| Nov 21, 2025 | 10.98 | 10.98 | 10.98 | 11.42 | 10.98 | -0.26% |
| Nov 20, 2025 | 11.01 | 11.01 | 11.01 | 11.45 | 11.01 | -0.95% |
| Nov 19, 2025 | 11.11 | 11.11 | 11.11 | 11.56 | 11.11 | -0.17% |
| Nov 18, 2025 | 11.13 | 11.13 | 11.13 | 11.58 | 11.13 | -0.52% |
| Nov 17, 2025 | 11.19 | 11.19 | 11.19 | 11.64 | 11.19 | -0.77% |
| Nov 14, 2025 | 11.28 | 11.28 | 11.28 | 11.73 | 11.28 | -0.51% |
| Nov 13, 2025 | 11.34 | 11.34 | 11.34 | 11.79 | 11.34 | -0.51% |
| Nov 12, 2025 | 11.39 | 11.39 | 11.39 | 11.85 | 11.39 | 0.17% |
| Nov 11, 2025 | 11.37 | 11.37 | 11.37 | 11.83 | 11.37 | 0.34% |
| Nov 10, 2025 | 11.34 | 11.34 | 11.34 | 11.79 | 11.34 | 1.20% |
| Nov 7, 2025 | 11.20 | 11.20 | 11.20 | 11.65 | 11.20 | 0.17% |
| Nov 6, 2025 | 11.18 | 11.18 | 11.18 | 11.63 | 11.18 | - |
| Nov 5, 2025 | 11.18 | 11.18 | 11.18 | 11.63 | 11.18 | 0.95% |
| Nov 4, 2025 | 11.08 | 11.08 | 11.08 | 11.52 | 11.08 | -1.12% |
| Nov 3, 2025 | 11.20 | 11.20 | 11.20 | 11.65 | 11.20 | 0.43% |
| Oct 31, 2025 | 11.15 | 11.15 | 11.15 | 11.60 | 11.15 | -0.68% |
| Oct 30, 2025 | 11.23 | 11.23 | 11.23 | 11.68 | 11.23 | -0.76% |
| Oct 29, 2025 | 11.32 | 11.32 | 11.32 | 11.77 | 11.32 | 0.43% |
| Oct 28, 2025 | 11.27 | 11.27 | 11.27 | 11.72 | 11.27 | 0.26% |
| Oct 27, 2025 | 11.24 | 11.24 | 11.24 | 11.69 | 11.24 | 0.69% |
| Oct 24, 2025 | 11.16 | 11.16 | 11.16 | 11.61 | 11.16 | 0.35% |
| Oct 23, 2025 | 11.12 | 11.12 | 11.12 | 11.57 | 11.12 | 1.22% |
| Oct 22, 2025 | 10.99 | 10.99 | 10.99 | 11.43 | 10.99 | 0.18% |
| Oct 21, 2025 | 10.97 | 10.97 | 10.97 | 11.41 | 10.97 | -0.95% |
| Oct 20, 2025 | 11.08 | 11.08 | 11.08 | 11.52 | 11.08 | 1.32% |
| Oct 17, 2025 | 10.93 | 10.93 | 10.93 | 11.37 | 10.93 | -0.18% |
| Oct 16, 2025 | 10.95 | 10.95 | 10.95 | 11.39 | 10.95 | 0.62% |
| Oct 15, 2025 | 10.88 | 10.88 | 10.88 | 11.32 | 10.88 | 1.07% |
| Oct 14, 2025 | 10.77 | 10.77 | 10.77 | 11.20 | 10.77 | -0.53% |
| Oct 13, 2025 | 10.83 | 10.83 | 10.83 | 11.26 | 10.83 | 2.09% |
| Oct 10, 2025 | 10.61 | 10.61 | 10.61 | 11.03 | 10.60 | -2.82% |