Skip to main content
Schwab Fundamental International Small Equity Index Fund (SFILX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
16.45
+0.01 (0.06%)
At close: Dec 5, 2025

SFILX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Dec 5, 202516.4516.4516.4516.4516.450.06%
Dec 4, 202516.4416.4416.4416.4416.440.18%
Dec 3, 202516.4116.4116.4116.4116.410.31%
Dec 2, 202516.3616.3616.3616.3616.36-
Dec 1, 202516.3616.3616.3616.3616.36-0.49%
Nov 28, 202516.4416.4416.4416.4416.440.92%
Nov 26, 202516.2916.2916.2916.2916.291.24%
Nov 25, 202516.0916.0916.0916.0916.090.75%
Nov 24, 202515.9715.9715.9715.9715.970.69%
Nov 21, 202515.8615.8615.8615.8615.861.60%
Nov 20, 202515.6115.6115.6115.6115.61-1.33%
Nov 19, 202515.8215.8215.8215.8215.82-0.06%
Nov 18, 202515.8315.8315.8315.8315.83-1.25%
Nov 17, 202516.0316.0316.0316.0316.03-0.99%
Nov 14, 202516.1916.1916.1916.1916.19-
Nov 13, 202516.1916.1916.1916.1916.19-0.67%
Nov 12, 202516.3016.3016.3016.3016.300.62%
Nov 11, 202516.2016.2016.2016.2016.200.12%
Nov 10, 202516.1816.1816.1816.1816.181.38%
Nov 7, 202515.9615.9615.9615.9615.960.13%
Nov 6, 202515.9415.9415.9415.9415.94-0.31%
Nov 5, 202515.9915.9915.9915.9915.990.25%
Nov 4, 202515.9515.9515.9515.9515.95-1.18%
Nov 3, 202516.1416.1416.1416.1416.140.06%
Oct 31, 202516.1316.1316.1316.1316.13-0.12%
Oct 30, 202516.1516.1516.1516.1516.15-0.25%
Oct 29, 202516.1916.1916.1916.1916.19-0.98%
Oct 28, 202516.3516.3516.3516.3516.35-0.43%
Oct 27, 202516.4216.4216.4216.4216.420.67%
Oct 24, 202516.3116.3116.3116.3116.310.25%
Oct 23, 202516.2716.2716.2716.2716.270.93%
Oct 22, 202516.1216.1216.1216.1216.120.44%
Oct 21, 202516.0516.0516.0516.0516.05-0.86%
Oct 20, 202516.1916.1916.1916.1916.190.87%
Oct 17, 202516.0516.0516.0516.0516.05-0.12%
Oct 16, 202516.0716.0716.0716.0716.070.12%
Oct 15, 202516.0516.0516.0516.0516.050.88%
Oct 14, 202515.9115.9115.9115.9115.91-
Oct 13, 202515.9115.9115.9115.9115.910.95%
Oct 10, 202515.7615.7615.7615.7615.76-2.29%
Oct 9, 202516.1316.1316.1316.1316.13-0.49%
Oct 8, 202516.2116.2116.2116.2116.210.12%
Oct 7, 202516.1916.1916.1916.1916.19-0.98%
Oct 6, 202516.3516.3516.3516.3516.350.12%
Oct 3, 202516.3316.3316.3316.3316.330.55%
Oct 2, 202516.2416.2416.2416.2416.24-
Oct 1, 202516.2416.2416.2416.2416.240.06%
Sep 30, 202516.2316.2316.2316.2316.230.37%
Sep 29, 202516.1716.1716.1716.1716.170.37%
Sep 26, 202516.1116.1116.1116.1116.110.50%
Sep 25, 202516.0316.0316.0316.0316.03-0.74%
Sep 24, 202516.1516.1516.1516.1516.15-0.92%
Sep 23, 202516.3016.3016.3016.3016.30-0.18%
Sep 22, 202516.3316.3316.3316.3316.330.31%
Sep 19, 202516.2816.2816.2816.2816.28-0.37%
Sep 18, 202516.3416.3416.3416.3416.340.06%
Sep 17, 202516.3316.3316.3316.3316.33-0.61%
Sep 16, 202516.4316.4316.4316.4316.430.24%
Sep 15, 202516.3916.3916.3916.3916.390.68%
Sep 12, 202516.2816.2816.2816.2816.28-0.37%
Sep 11, 202516.3416.3416.3416.3416.340.93%
Sep 10, 202516.1916.1916.1916.1916.190.19%
Sep 9, 202516.1616.1616.1616.1616.16-0.25%
Sep 8, 202516.2016.2016.2016.2016.201.00%
Sep 5, 202516.0416.0416.0416.0416.040.82%
Sep 4, 202515.9115.9115.9115.9115.910.51%
Sep 3, 202515.8315.8315.8315.8315.830.38%
Sep 2, 202515.7715.7715.7715.7715.77-1.07%
Aug 29, 202515.9415.9415.9415.9415.94-0.56%
Aug 28, 202516.0316.0316.0316.0316.030.50%
Aug 27, 202515.9515.9515.9515.9515.95-0.19%
Aug 26, 202515.9815.9815.9815.9815.980.06%
Aug 25, 202515.9715.9715.9715.9715.97-0.99%
Aug 22, 202516.1316.1316.1316.1316.131.83%
Aug 21, 202515.8415.8415.8415.8415.84-0.19%
Aug 20, 202515.8715.8715.8715.8715.870.06%
Aug 19, 202515.8615.8615.8615.8615.86-
Aug 18, 202515.8615.8615.8615.8615.86-0.06%
Aug 15, 202515.8715.8715.8715.8715.870.32%
Aug 14, 202515.8215.8215.8215.8215.82-0.44%
Aug 13, 202515.8915.8915.8915.8915.890.25%
Aug 12, 202515.8515.8515.8515.8515.850.96%
Aug 11, 202515.7015.7015.7015.7015.70-0.57%
Aug 8, 202515.7915.7915.7915.7915.790.32%
Aug 7, 202515.7415.7415.7415.7415.740.77%
Aug 6, 202515.6215.6215.6215.6215.620.97%
Aug 5, 202515.4715.4715.4715.4715.470.26%
Aug 4, 202515.4315.4315.4315.4315.431.25%
Aug 1, 202515.2415.2415.2415.2415.240.33%
Jul 31, 202515.1915.1915.1915.1915.19-0.78%
Jul 30, 202515.3115.3115.3115.3115.31-0.78%
Jul 29, 202515.4315.4315.4315.4315.430.13%
Jul 28, 202515.4115.4115.4115.4115.41-1.41%
Jul 25, 202515.6315.6315.6315.6315.63-0.19%
Jul 24, 202515.6615.6615.6615.6615.66-0.38%
Jul 23, 202515.7215.7215.7215.7215.721.42%
Jul 22, 202515.5015.5015.5015.5015.500.45%
Jul 21, 202515.4315.4315.4315.4315.430.72%
Jul 18, 202515.3215.3215.3215.3215.32-0.26%
Jul 17, 202515.3615.3615.3615.3615.360.39%