SFILX - Schwab Fdmtl Intl Sm Co Idx

Nasdaq - Nasdaq Delayed price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
09 Apr 2020------
08 Apr 20209.539.539.539.539.53-
07 Apr 20209.349.349.349.349.34-
06 Apr 20209.199.199.199.199.19-
03 Apr 20208.758.758.758.758.75-
02 Apr 20208.988.988.988.988.98-
01 Apr 20208.918.918.918.918.91-
31 Mar 20209.229.229.229.229.22-
30 Mar 20209.319.319.319.319.31-
27 Mar 20209.209.209.209.209.20-
26 Mar 20209.369.369.369.369.36-
25 Mar 20208.858.858.858.858.85-
24 Mar 20208.658.658.658.658.65-
23 Mar 20208.068.068.068.068.06-
20 Mar 20208.228.228.228.228.22-
19 Mar 20208.198.198.198.198.19-
18 Mar 20208.238.238.238.238.23-
17 Mar 20208.698.698.698.698.69-
16 Mar 20208.398.398.398.398.39-
13 Mar 20209.299.299.299.299.29-
12 Mar 20208.958.958.958.958.95-
11 Mar 202010.0510.0510.0510.0510.05-
10 Mar 202010.4810.4810.4810.4810.48-
09 Mar 202010.2410.2410.2410.2410.24-
06 Mar 202011.0511.0511.0511.0511.05-
05 Mar 202011.2411.2411.2411.2411.24-
04 Mar 202011.5111.5111.5111.5111.51-
03 Mar 202011.3011.3011.3011.3011.30-
02 Mar 202011.4111.4111.4111.4111.41-
28 Feb 202011.2411.2411.2411.2411.24-
27 Feb 202011.3011.3011.3011.3011.30-
26 Feb 202011.6711.6711.6711.6711.67-
25 Feb 202011.6611.6611.6611.6611.66-
24 Feb 202011.8311.8311.8311.8311.83-
21 Feb 202012.3012.3012.3012.3012.30-
20 Feb 202012.3612.3612.3612.3612.36-
19 Feb 202012.4612.4612.4612.4612.46-
18 Feb 202012.4512.4512.4512.4512.45-
14 Feb 202012.6012.6012.6012.6012.60-
13 Feb 202012.6212.6212.6212.6212.62-
12 Feb 202012.6812.6812.6812.6812.68-
11 Feb 202012.6812.6812.6812.6812.68-
10 Feb 202012.5612.5612.5612.5612.56-
07 Feb 202012.5512.5512.5512.5512.55-
06 Feb 202012.6812.6812.6812.6812.68-
05 Feb 202012.6512.6512.6512.6512.65-
04 Feb 202012.5412.5412.5412.5412.54-
03 Feb 202012.3512.3512.3512.3512.35-
31 Jan 202012.3612.3612.3612.3612.36-
30 Jan 202012.5212.5212.5212.5212.52-
29 Jan 202012.5512.5512.5512.5512.55-
28 Jan 202012.5912.5912.5912.5912.59-
27 Jan 202012.5412.5412.5412.5412.54-
24 Jan 202012.7812.7812.7812.7812.78-
23 Jan 202012.8412.8412.8412.8412.84-
22 Jan 202012.9012.9012.9012.9012.90-
21 Jan 202012.8812.8812.8812.8812.88-
17 Jan 202012.9412.9412.9412.9412.94-
16 Jan 202012.9412.9412.9412.9412.94-
15 Jan 202012.9112.9112.9112.9112.91-
14 Jan 202012.9212.9212.9212.9212.92-
13 Jan 202012.9512.9512.9512.9512.95-
10 Jan 202012.8712.8712.8712.8712.87-
09 Jan 202012.9212.9212.9212.9212.92-
08 Jan 202012.8812.8812.8812.8812.88-
07 Jan 202012.9512.9512.9512.9512.95-
06 Jan 202012.9412.9412.9412.9412.94-
03 Jan 202012.9512.9512.9512.9512.95-
02 Jan 202013.0713.0713.0713.0713.07-
31 Dec 201912.9712.9712.9712.9712.97-
30 Dec 201912.9312.9312.9312.9312.93-
27 Dec 201913.0013.0013.0013.0013.00-
26 Dec 201912.9512.9512.9512.9512.95-
24 Dec 201912.9212.9212.9212.9212.92-
23 Dec 201912.9012.9012.9012.9012.90-
20 Dec 201912.8912.8912.8912.8912.89-
20 Dec 20190.361 Dividend
19 Dec 201913.2313.2313.2313.2312.87-
18 Dec 201913.2013.2013.2013.2012.84-
17 Dec 201913.2613.2613.2613.2612.90-
16 Dec 201913.3013.3013.3013.3012.94-
13 Dec 201913.1813.1813.1813.1812.82-
12 Dec 201913.1013.1013.1013.1012.74-
11 Dec 201913.0613.0613.0613.0612.70-
10 Dec 201913.0013.0013.0013.0012.65-
09 Dec 201913.0013.0013.0013.0012.65-
06 Dec 201913.0413.0413.0413.0412.68-
05 Dec 201912.9412.9412.9412.9412.59-
04 Dec 201912.9012.9012.9012.9012.55-
03 Dec 201912.7512.7512.7512.7512.40-
02 Dec 201912.8012.8012.8012.8012.45-
29 Nov 201912.8312.8312.8312.8312.48-
27 Nov 201912.9212.9212.9212.9212.57-
26 Nov 201912.8812.8812.8812.8812.53-
25 Nov 201912.8712.8712.8712.8712.52-
22 Nov 201912.7712.7712.7712.7712.42-
21 Nov 201912.7512.7512.7512.7512.40-
20 Nov 201912.7912.7912.7912.7912.44-
19 Nov 201912.8512.8512.8512.8512.50-
18 Nov 201912.8712.8712.8712.8712.52-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more