SFILX - Schwab Fdmtl Intl Sm Co Idx

Nasdaq - Nasdaq Delayed price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
10 Jul 202010.9910.9910.9910.9910.99-
09 Jul 202010.9610.9610.9610.9610.96-
08 Jul 202011.0711.0711.0711.0711.07-
07 Jul 202011.0211.0211.0211.0211.02-
06 Jul 202011.1611.1611.1611.1611.16-
02 Jul 202010.9410.9410.9410.9410.94-
01 Jul 202010.8810.8810.8810.8810.88-
30 Jun 202010.9110.9110.9110.9110.91-
29 Jun 202010.8710.8710.8710.8710.87-
26 Jun 202010.7910.7910.7910.7910.79-
25 Jun 202010.9110.9110.9110.9110.91-
24 Jun 202010.8410.8410.8410.8410.84-
23 Jun 202011.1411.1411.1411.1411.14-
22 Jun 202011.0811.0811.0811.0811.08-
19 Jun 202011.0011.0011.0011.0011.00-
18 Jun 202011.0611.0611.0611.0611.06-
17 Jun 202011.0811.0811.0811.0811.08-
16 Jun 202011.0911.0911.0911.0911.09-
15 Jun 202010.9210.9210.9210.9210.92-
12 Jun 202010.9110.9110.9110.9110.91-
11 Jun 202010.7910.7910.7910.7910.79-
10 Jun 202011.4111.4111.4111.4111.41-
09 Jun 202011.4211.4211.4211.4211.42-
08 Jun 202011.5511.5511.5511.5511.55-
05 Jun 202011.2211.2211.2211.2211.22-
04 Jun 202011.2211.2211.2211.2211.22-
03 Jun 202011.2311.2311.2311.2311.23-
02 Jun 202011.0511.0511.0511.0511.05-
01 Jun 202010.9010.9010.9010.9010.90-
29 May 202010.7610.7610.7610.7610.76-
28 May 202010.7510.7510.7510.7510.75-
27 May 202010.7210.7210.7210.7210.72-
26 May 202010.5710.5710.5710.5710.57-
22 May 202010.2410.2410.2410.2410.24-
21 May 202010.2810.2810.2810.2810.28-
20 May 202010.3610.3610.3610.3610.36-
19 May 202010.1810.1810.1810.1810.18-
18 May 202010.2210.2210.2210.2210.22-
15 May 20209.939.939.939.939.93-
14 May 20209.919.919.919.919.91-
13 May 202010.0010.0010.0010.0010.00-
12 May 202010.0710.0710.0710.0710.07-
11 May 202010.2310.2310.2310.2310.23-
08 May 202010.2110.2110.2110.2110.21-
07 May 202010.0510.0510.0510.0510.05-
06 May 20209.919.919.919.919.91-
05 May 20209.989.989.989.989.98-
04 May 20209.929.929.929.929.92-
01 May 20209.979.979.979.979.97-
30 Apr 202010.1510.1510.1510.1510.15-
29 Apr 202010.2810.2810.2810.2810.28-
28 Apr 202010.0010.0010.0010.0010.00-
27 Apr 20209.899.899.899.899.89-
24 Apr 20209.759.759.759.759.75-
23 Apr 20209.699.699.699.699.69-
22 Apr 20209.599.599.599.599.59-
21 Apr 20209.469.469.469.469.46-
20 Apr 20209.649.649.649.649.64-
17 Apr 20209.739.739.739.739.73-
16 Apr 20209.539.539.539.539.53-
15 Apr 20209.509.509.509.509.50-
14 Apr 20209.859.859.859.859.85-
13 Apr 20209.689.689.689.689.68-
09 Apr 20209.709.709.709.709.70-
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-
*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