UK markets closed

Schwab Fdmtl Emerg Mkts Lg Co Idx (SFENX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
9.51-0.02 (-0.21%)
As of 08:05AM EDT. Market open.
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
23 May 2024------
22 May 20249.519.519.519.519.51-
21 May 20249.539.539.539.539.53-
20 May 20249.589.589.589.589.58-
17 May 20249.599.599.599.599.59-
16 May 20249.529.529.529.529.52-
15 May 20249.409.409.409.409.40-
14 May 20249.379.379.379.379.37-
13 May 20249.379.379.379.379.37-
10 May 20249.319.319.319.319.31-
09 May 20249.189.189.189.189.18-
08 May 20249.159.159.159.159.15-
07 May 20249.159.159.159.159.15-
06 May 20249.169.169.169.169.16-
03 May 20249.139.139.139.139.13-
02 May 20249.069.069.069.069.06-
01 May 20248.888.888.888.888.88-
30 Apr 20248.888.888.888.888.88-
29 Apr 20249.009.009.009.009.00-
26 Apr 20248.898.898.898.898.89-
25 Apr 20248.808.808.808.808.80-
24 Apr 20248.768.768.768.768.76-
23 Apr 20248.708.708.708.708.70-
22 Apr 20248.668.668.668.668.66-
19 Apr 20248.608.608.608.608.60-
18 Apr 20248.618.618.618.618.61-
17 Apr 20248.598.598.598.598.59-
16 Apr 20248.568.568.568.568.56-
15 Apr 20248.678.678.678.678.67-
12 Apr 20248.728.728.728.728.72-
11 Apr 20248.898.898.898.898.89-
10 Apr 20248.898.898.898.898.89-
09 Apr 20248.938.938.938.938.93-
08 Apr 20248.888.888.888.888.88-
05 Apr 20248.808.808.808.808.80-
04 Apr 20248.818.818.818.818.81-
03 Apr 20248.838.838.838.838.83-
02 Apr 20248.828.828.828.828.82-
01 Apr 20248.758.758.758.758.75-
28 Mar 20248.738.738.738.738.73-
27 Mar 20248.698.698.698.698.69-
26 Mar 20248.678.678.678.678.67-
25 Mar 20248.688.688.688.688.68-
22 Mar 20248.688.688.688.688.68-
21 Mar 20248.738.738.738.738.73-
20 Mar 20248.698.698.698.698.69-
19 Mar 20248.628.628.628.628.62-
18 Mar 20248.668.668.668.668.66-
15 Mar 20248.668.668.668.668.66-
14 Mar 20248.688.688.688.688.68-
13 Mar 20248.708.708.708.708.70-
12 Mar 20248.768.768.768.768.76-
11 Mar 20248.658.658.658.658.65-
08 Mar 20248.648.648.648.648.64-
07 Mar 20248.688.688.688.688.68-
06 Mar 20248.658.658.658.658.65-
05 Mar 20248.548.548.548.548.54-
04 Mar 20248.608.608.608.608.60-
01 Mar 20248.618.618.618.618.61-
29 Feb 20248.548.548.548.548.54-
28 Feb 20248.538.538.538.538.53-
27 Feb 20248.688.688.688.688.68-
26 Feb 20248.648.648.648.648.64-
23 Feb 20248.678.678.678.678.67-
22 Feb 20248.718.718.718.718.71-
21 Feb 20248.648.648.648.648.64-
20 Feb 20248.618.618.618.618.61-
16 Feb 20248.568.568.568.568.56-
15 Feb 20248.498.498.498.498.49-
14 Feb 20248.458.458.458.458.45-
13 Feb 20248.388.388.388.388.38-
12 Feb 20248.478.478.478.478.47-
09 Feb 20248.448.448.448.448.44-
08 Feb 20248.458.458.458.458.45-
07 Feb 20248.518.518.518.518.51-
06 Feb 20248.548.548.548.548.54-
05 Feb 20248.368.368.368.368.36-
02 Feb 20248.348.348.348.348.34-
01 Feb 20248.368.368.368.368.36-
31 Jan 20248.318.318.318.318.31-
30 Jan 20248.348.348.348.348.34-
29 Jan 20248.418.418.418.418.41-
26 Jan 20248.388.388.388.388.38-
25 Jan 20248.358.358.358.358.35-
24 Jan 20248.298.298.298.298.29-
23 Jan 20248.168.168.168.168.16-
22 Jan 20248.088.088.088.088.08-
19 Jan 20248.168.168.168.168.16-
18 Jan 20248.098.098.098.098.09-
17 Jan 20248.048.048.048.048.04-
16 Jan 20248.188.188.188.188.18-
12 Jan 20248.338.338.338.338.33-
11 Jan 20248.298.298.298.298.29-
10 Jan 20248.268.268.268.268.26-
09 Jan 20248.288.288.288.288.28-
08 Jan 20248.388.388.388.388.38-
05 Jan 20248.398.398.398.398.39-
04 Jan 20248.378.378.378.378.37-
03 Jan 20248.388.388.388.388.38-
02 Jan 20248.418.418.418.418.41-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...