Canada markets close in 3 hours 13 minutes

Schwab Fdmtl Emerg Markets Equity Idx (SFENX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
9.49+0.13 (+1.39%)
At close: 08:00PM EDT
Time Period:
Jul 04, 2023 - Jul 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 03, 20249.499.499.499.499.49-
Jul 02, 20249.369.369.369.369.36-
Jul 01, 20249.349.349.349.349.34-
Jun 28, 20249.339.339.339.339.33-
Jun 27, 20249.299.299.299.299.29-
Jun 26, 20249.309.309.309.309.30-
Jun 25, 20249.349.349.349.349.34-
Jun 24, 20249.379.379.379.379.37-
Jun 21, 20249.359.359.359.359.35-
Jun 20, 20249.419.419.419.419.41-
Jun 18, 20249.309.309.309.309.30-
Jun 17, 20249.239.239.239.239.23-
Jun 14, 20249.209.209.209.209.20-
Jun 13, 20249.189.189.189.189.18-
Jun 12, 20249.189.189.189.189.18-
Jun 11, 20249.159.159.159.159.15-
Jun 10, 20249.249.249.249.249.24-
Jun 07, 20249.209.209.209.209.20-
Jun 06, 20249.269.269.269.269.26-
Jun 05, 20249.239.239.239.239.23-
Jun 04, 20249.139.139.139.139.13-
Jun 03, 20249.299.299.299.299.29-
May 31, 20249.299.299.299.299.29-
May 30, 20249.299.299.299.299.29-
May 29, 20249.339.339.339.339.33-
May 28, 20249.489.489.489.489.48-
May 24, 20249.459.459.459.459.45-
May 23, 20249.439.439.439.439.43-
May 22, 20249.519.519.519.519.51-
May 21, 20249.539.539.539.539.53-
May 20, 20249.589.589.589.589.58-
May 17, 20249.599.599.599.599.59-
May 16, 20249.529.529.529.529.52-
May 15, 20249.409.409.409.409.40-
May 14, 20249.379.379.379.379.37-
May 13, 20249.379.379.379.379.37-
May 10, 20249.319.319.319.319.31-
May 09, 20249.189.189.189.189.18-
May 08, 20249.159.159.159.159.15-
May 07, 20249.159.159.159.159.15-
May 06, 20249.169.169.169.169.16-
May 03, 20249.139.139.139.139.13-
May 02, 20249.069.069.069.069.06-
May 01, 20248.888.888.888.888.88-
Apr 30, 20248.888.888.888.888.88-
Apr 29, 20249.009.009.009.009.00-
Apr 26, 20248.898.898.898.898.89-
Apr 25, 20248.808.808.808.808.80-
Apr 24, 20248.768.768.768.768.76-
Apr 23, 20248.708.708.708.708.70-
Apr 22, 20248.668.668.668.668.66-
Apr 19, 20248.608.608.608.608.60-
Apr 18, 20248.618.618.618.618.61-
Apr 17, 20248.598.598.598.598.59-
Apr 16, 20248.568.568.568.568.56-
Apr 15, 20248.678.678.678.678.67-
Apr 12, 20248.728.728.728.728.72-
Apr 11, 20248.898.898.898.898.89-
Apr 10, 20248.898.898.898.898.89-
Apr 09, 20248.938.938.938.938.93-
Apr 08, 20248.888.888.888.888.88-
Apr 05, 20248.808.808.808.808.80-
Apr 04, 20248.818.818.818.818.81-
Apr 03, 20248.838.838.838.838.83-
Apr 02, 20248.828.828.828.828.82-
Apr 01, 20248.758.758.758.758.75-
Mar 28, 20248.738.738.738.738.73-
Mar 27, 20248.698.698.698.698.69-
Mar 26, 20248.678.678.678.678.67-
Mar 25, 20248.688.688.688.688.68-
Mar 22, 20248.688.688.688.688.68-
Mar 21, 20248.738.738.738.738.73-
Mar 20, 20248.698.698.698.698.69-
Mar 19, 20248.628.628.628.628.62-
Mar 18, 20248.668.668.668.668.66-
Mar 15, 20248.668.668.668.668.66-
Mar 14, 20248.688.688.688.688.68-
Mar 13, 20248.708.708.708.708.70-
Mar 12, 20248.768.768.768.768.76-
Mar 11, 20248.658.658.658.658.65-
Mar 08, 20248.648.648.648.648.64-
Mar 07, 20248.688.688.688.688.68-
Mar 06, 20248.658.658.658.658.65-
Mar 05, 20248.548.548.548.548.54-
Mar 04, 20248.608.608.608.608.60-
Mar 01, 20248.618.618.618.618.61-
Feb 29, 20248.548.548.548.548.54-
Feb 28, 20248.538.538.538.538.53-
Feb 27, 20248.688.688.688.688.68-
Feb 26, 20248.648.648.648.648.64-
Feb 23, 20248.678.678.678.678.67-
Feb 22, 20248.718.718.718.718.71-
Feb 21, 20248.648.648.648.648.64-
Feb 20, 20248.618.618.618.618.61-
Feb 16, 20248.568.568.568.568.56-
Feb 15, 20248.498.498.498.498.49-
Feb 14, 20248.458.458.458.458.45-
Feb 13, 20248.388.388.388.388.38-
Feb 12, 20248.478.478.478.478.47-
Feb 09, 20248.448.448.448.448.44-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...