Skip to main content
Schwab Fundamental International Small Equity Index Fund (SFILX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
16.95
-0.01 (-0.06%)
At close: Apr 28, 2026

SFILX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Apr 27, 202616.9616.9616.9616.9616.96-0.12%
Apr 24, 202616.9816.9816.9816.9816.980.53%
Apr 23, 202616.8916.8916.8916.8916.89-0.82%
Apr 22, 202617.0317.0317.0317.0317.030.18%
Apr 21, 202617.0017.0017.0017.0017.00-1.16%
Apr 20, 202617.2017.2017.2017.2017.20-0.35%
Apr 17, 202617.2617.2617.2617.2617.260.99%
Apr 16, 202617.0917.0917.0917.0917.090.18%
Apr 15, 202617.0617.0617.0617.0617.06-
Apr 14, 202617.0617.0617.0617.0617.060.59%
Apr 13, 202616.9616.9616.9616.9616.960.53%
Apr 10, 202616.8716.8716.8716.8716.87-
Apr 9, 202616.8716.8716.8716.8716.87-0.18%
Apr 8, 202616.9016.9016.9016.9016.904.00%
Apr 7, 202616.2516.2516.2516.2516.250.12%
Apr 6, 202616.2316.2316.2316.2316.230.62%
Apr 2, 202616.1316.1316.1316.1316.13-0.98%
Apr 1, 202616.2916.2916.2916.2916.291.88%
Mar 31, 202615.9915.9915.9915.9915.992.83%
Mar 30, 202615.5515.5515.5515.5515.55-0.51%
Mar 27, 202615.6315.6315.6315.6315.63-0.64%
Mar 26, 202615.7315.7315.7315.7315.73-1.81%
Mar 25, 202616.0216.0216.0216.0216.021.52%
Mar 24, 202615.7815.7815.7815.7815.78-0.13%
Mar 23, 202615.8015.8015.8015.8015.801.35%
Mar 20, 202615.5915.5915.5915.5915.59-2.07%
Mar 19, 202615.9215.9215.9215.9215.92-0.50%
Mar 18, 202616.0016.0016.0016.0016.00-0.74%
Mar 17, 202616.1216.1216.1216.1216.120.44%
Mar 16, 202616.0516.0516.0516.0516.051.39%
Mar 13, 202615.8315.8315.8315.8315.83-0.94%
Mar 12, 202615.9815.9815.9815.9815.98-2.14%
Mar 11, 202616.3316.3316.3316.3316.33-0.31%
Mar 10, 202616.3816.3816.3816.3816.380.43%
Mar 9, 202616.3116.3116.3116.3116.31-0.12%
Mar 6, 202616.3316.3316.3316.3316.33-0.79%
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, 202516.5616.5616.5616.5615.260.73%
Dec 17, 202516.4416.4416.4416.4415.15-0.72%
Dec 16, 202516.5616.5616.5616.5615.26-0.48%
Dec 15, 202516.6416.6416.6416.6415.340.67%
Dec 12, 202516.5316.5316.5316.5315.24-0.30%
Dec 11, 202516.5816.5816.5816.5815.280.24%
Dec 10, 202516.5416.5416.5416.5415.250.79%
Dec 9, 202516.4116.4116.4116.4115.13-0.18%
Dec 8, 202516.4416.4416.4416.4415.15-0.06%
Dec 5, 202516.4516.4516.4516.4515.160.06%
Dec 4, 202516.4416.4416.4416.4415.150.18%
Dec 3, 202516.4116.4116.4116.4115.130.31%
Dec 2, 202516.3616.3616.3616.3615.08-