Skip to main content
Schwab Fundamental International Small Equity Index Fund (SFILX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
16.46
-0.14 (-0.84%)
At close: Mar 5, 2026

SFILX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Mar 5, 202616.4616.4616.4616.4616.46-0.84%
Mar 4, 202616.6016.6016.6016.6016.60-0.66%
Mar 3, 202616.7116.7116.7116.7116.71-3.52%
Mar 2, 202617.3217.3217.3217.3217.32-1.25%
Feb 27, 202617.5417.5417.5417.5417.540.52%
Feb 26, 202617.4517.4517.4517.4517.45-0.11%
Feb 25, 202617.4717.4717.4717.4717.470.63%
Feb 24, 202617.3617.3617.3617.3617.360.58%
Feb 23, 202617.2617.2617.2617.2617.26-0.46%
Feb 20, 202617.3417.3417.3417.3417.340.58%
Feb 19, 202617.2417.2417.2417.2417.240.23%
Feb 18, 202617.2017.2017.2017.2017.200.23%
Feb 17, 202617.1617.1617.1617.1617.16-0.12%
Feb 13, 202617.1817.1817.1817.1817.180.23%
Feb 12, 202617.1417.1417.1417.1417.14-0.70%
Feb 11, 202617.2617.2617.2617.2617.260.47%
Feb 10, 202617.1817.1817.1817.1817.180.82%
Feb 9, 202617.0417.0417.0417.0417.041.79%
Feb 6, 202616.7416.7416.7416.7416.741.82%
Feb 5, 202616.4416.4416.4416.4416.44-1.02%
Feb 4, 202616.6116.6116.6116.6116.610.42%
Feb 3, 202616.5416.5416.5416.5416.540.85%
Feb 2, 202616.4016.4016.4016.4016.40-0.18%
Jan 30, 202616.4316.4316.4316.4316.43-1.44%
Jan 29, 202616.6716.6716.6716.6716.67-
Jan 28, 202616.6716.6716.6716.6716.67-0.30%
Jan 27, 202616.7216.7216.7216.7216.721.15%
Jan 26, 202616.5316.5316.5316.5316.530.55%
Jan 23, 202616.4416.4416.4416.4416.440.80%
Jan 22, 202616.3116.3116.3116.3116.311.30%
Jan 21, 202616.1016.1016.1016.1016.100.88%
Jan 20, 202615.9615.9615.9615.9615.96-0.87%
Jan 16, 202616.1016.1016.1016.1016.100.31%
Jan 15, 202616.0516.0516.0516.0516.050.50%
Jan 14, 202615.9715.9715.9715.9715.970.50%
Jan 13, 202615.8915.8915.8915.8915.89-0.50%
Jan 12, 202615.9715.9715.9715.9715.970.50%
Jan 9, 202615.8915.8915.8915.8915.890.63%
Jan 8, 202615.7915.7915.7915.7915.79-0.06%
Jan 7, 202615.8015.8015.8015.8015.800.13%
Jan 6, 202615.7815.7815.7815.7815.780.51%
Jan 5, 202615.7015.7015.7015.7015.700.83%
Jan 2, 202615.5715.5715.5715.5715.570.65%
Dec 31, 202515.4715.4715.4715.4715.47-0.32%
Dec 30, 202515.5215.5215.5215.5215.52-0.13%
Dec 29, 202515.5415.5415.5415.5415.540.13%
Dec 26, 202515.5215.5215.5215.5215.52-
Dec 24, 202515.5215.5215.5215.5215.520.13%
Dec 23, 202515.5015.5015.5015.5015.500.71%
Dec 22, 202515.3915.3915.3915.3915.390.46%
Dec 19, 202515.3215.3215.3215.3215.32-7.49%
Dec 18, 202515.2615.2615.2616.5615.260.73%
Dec 17, 202515.1515.1515.1516.4415.15-0.72%
Dec 16, 202515.2615.2615.2616.5615.26-0.48%
Dec 15, 202515.3315.3315.3316.6415.330.67%
Dec 12, 202515.2315.2315.2316.5315.23-0.30%
Dec 11, 202515.2815.2815.2816.5815.280.24%
Dec 10, 202515.2415.2415.2416.5415.240.79%
Dec 9, 202515.1215.1215.1216.4115.12-0.18%
Dec 8, 202515.1515.1515.1516.4415.15-0.06%
Dec 5, 202515.1615.1615.1616.4515.160.06%
Dec 4, 202515.1515.1515.1516.4415.150.18%
Dec 3, 202515.1215.1215.1216.4115.120.31%
Dec 2, 202515.0815.0815.0816.3615.07-
Dec 1, 202515.0815.0815.0816.3615.07-0.49%
Nov 28, 202515.1515.1515.1516.4415.150.92%
Nov 26, 202515.0115.0115.0116.2915.011.24%
Nov 25, 202514.8314.8314.8316.0914.830.75%
Nov 24, 202514.7214.7214.7215.9714.720.69%
Nov 21, 202514.6114.6114.6115.8614.611.60%
Nov 20, 202514.3814.3814.3815.6114.38-1.33%
Nov 19, 202514.5814.5814.5815.8214.58-0.06%
Nov 18, 202514.5914.5914.5915.8314.59-1.25%
Nov 17, 202514.7714.7714.7716.0314.77-0.99%
Nov 14, 202514.9214.9214.9216.1914.92-
Nov 13, 202514.9214.9214.9216.1914.92-0.67%
Nov 12, 202515.0215.0215.0216.3015.020.62%
Nov 11, 202514.9314.9314.9316.2014.930.12%
Nov 10, 202514.9114.9114.9116.1814.911.38%
Nov 7, 202514.7114.7114.7115.9614.710.13%
Nov 6, 202514.6914.6914.6915.9414.69-0.31%
Nov 5, 202514.7314.7314.7315.9914.730.25%
Nov 4, 202514.7014.7014.7015.9514.70-1.18%
Nov 3, 202514.8714.8714.8716.1414.870.06%
Oct 31, 202514.8614.8614.8616.1314.86-0.12%
Oct 30, 202514.8814.8814.8816.1514.88-0.25%
Oct 29, 202514.9214.9214.9216.1914.92-0.98%
Oct 28, 202515.0715.0715.0716.3515.07-0.43%
Oct 27, 202515.1315.1315.1316.4215.130.67%
Oct 24, 202515.0315.0315.0316.3115.030.25%
Oct 23, 202514.9914.9914.9916.2714.990.93%
Oct 22, 202514.8514.8514.8516.1214.850.44%
Oct 21, 202514.7914.7914.7916.0514.79-0.86%
Oct 20, 202514.9214.9214.9216.1914.920.87%
Oct 17, 202514.7914.7914.7916.0514.79-0.12%
Oct 16, 202514.8114.8114.8116.0714.810.12%
Oct 15, 202514.7914.7914.7916.0514.790.88%
Oct 14, 202514.6614.6614.6615.9114.66-
Oct 13, 202514.6614.6614.6615.9114.660.95%
Oct 10, 202514.5214.5214.5215.7614.52-2.29%