Schwab International Index Fund® (SWISX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
27.19
+0.24 (0.89%)
Jun 27, 2025, 4:00 PM EDT
SWISX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 27, 2025 | 27.19 | 27.19 | 27.19 | 27.19 | 27.19 | 0.89% |
| Jun 26, 2025 | 26.95 | 26.95 | 26.95 | 26.95 | 26.95 | 1.05% |
| Jun 25, 2025 | 26.67 | 26.67 | 26.67 | 26.67 | 26.67 | -0.45% |
| Jun 24, 2025 | 26.79 | 26.79 | 26.79 | 26.79 | 26.79 | 1.25% |
| Jun 23, 2025 | 26.46 | 26.46 | 26.46 | 26.46 | 26.46 | 0.76% |
| Jun 20, 2025 | 26.26 | 26.26 | 26.26 | 26.26 | 26.26 | -0.79% |
| Jun 18, 2025 | 26.47 | 26.47 | 26.47 | 26.47 | 26.47 | 0.15% |
| Jun 17, 2025 | 26.43 | 26.43 | 26.43 | 26.43 | 26.43 | -1.42% |
| Jun 16, 2025 | 26.81 | 26.81 | 26.81 | 26.81 | 26.81 | 0.49% |
| Jun 13, 2025 | 26.68 | 26.68 | 26.68 | 26.68 | 26.68 | -1.44% |
| Jun 12, 2025 | 27.07 | 27.07 | 27.07 | 27.07 | 27.07 | 0.86% |
| Jun 11, 2025 | 26.84 | 26.84 | 26.84 | 26.84 | 26.84 | -0.15% |
| Jun 10, 2025 | 26.88 | 26.88 | 26.88 | 26.88 | 26.88 | 0.04% |
| Jun 9, 2025 | 26.87 | 26.87 | 26.87 | 26.87 | 26.87 | 0.11% |
| Jun 6, 2025 | 26.84 | 26.84 | 26.84 | 26.84 | 26.84 | 0.37% |
| Jun 5, 2025 | 26.74 | 26.74 | 26.74 | 26.74 | 26.74 | -0.11% |
| Jun 4, 2025 | 26.77 | 26.77 | 26.77 | 26.77 | 26.77 | 0.45% |
| Jun 3, 2025 | 26.65 | 26.65 | 26.65 | 26.65 | 26.65 | -0.78% |
| Jun 2, 2025 | 26.86 | 26.86 | 26.86 | 26.86 | 26.86 | 1.09% |
| May 30, 2025 | 26.57 | 26.57 | 26.57 | 26.57 | 26.57 | 0.26% |
| May 29, 2025 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | 0.57% |
| May 28, 2025 | 26.35 | 26.35 | 26.35 | 26.35 | 26.35 | -1.27% |
| May 27, 2025 | 26.69 | 26.69 | 26.69 | 26.69 | 26.69 | 1.25% |
| May 23, 2025 | 26.36 | 26.36 | 26.36 | 26.36 | 26.36 | 0.23% |
| May 22, 2025 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | 0.11% |
| May 21, 2025 | 26.27 | 26.27 | 26.27 | 26.27 | 26.27 | -0.72% |
| May 20, 2025 | 26.46 | 26.46 | 26.46 | 26.46 | 26.46 | 0.49% |
| May 19, 2025 | 26.33 | 26.33 | 26.33 | 26.33 | 26.33 | 0.88% |
| May 16, 2025 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | 0.19% |
| May 15, 2025 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | 1.20% |
| May 14, 2025 | 25.74 | 25.74 | 25.74 | 25.74 | 25.74 | -0.62% |
| May 13, 2025 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | 0.27% |
| May 12, 2025 | 25.83 | 25.83 | 25.83 | 25.83 | 25.83 | 0.47% |
| May 9, 2025 | 25.71 | 25.71 | 25.71 | 25.71 | 25.71 | 0.71% |
| May 8, 2025 | 25.53 | 25.53 | 25.53 | 25.53 | 25.53 | -0.51% |
| May 7, 2025 | 25.66 | 25.66 | 25.66 | 25.66 | 25.66 | -0.23% |
| May 6, 2025 | 25.72 | 25.72 | 25.72 | 25.72 | 25.72 | -0.12% |
| May 5, 2025 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | 0.04% |
| May 2, 2025 | 25.74 | 25.74 | 25.74 | 25.74 | 25.74 | 1.86% |
| May 1, 2025 | 25.27 | 25.27 | 25.27 | 25.27 | 25.27 | -0.55% |
| Apr 30, 2025 | 25.41 | 25.41 | 25.41 | 25.41 | 25.41 | 0.28% |
| Apr 29, 2025 | 25.34 | 25.34 | 25.34 | 25.34 | 25.34 | 0.08% |
| Apr 28, 2025 | 25.32 | 25.32 | 25.32 | 25.32 | 25.32 | 0.80% |
| Apr 25, 2025 | 25.12 | 25.12 | 25.12 | 25.12 | 25.12 | 0.24% |
| Apr 24, 2025 | 25.06 | 25.06 | 25.06 | 25.06 | 25.06 | 1.58% |
| Apr 23, 2025 | 24.67 | 24.67 | 24.67 | 24.67 | 24.67 | 0.41% |
| Apr 22, 2025 | 24.57 | 24.57 | 24.57 | 24.57 | 24.57 | 1.45% |
| Apr 21, 2025 | 24.22 | 24.22 | 24.22 | 24.22 | 24.22 | -0.04% |
| Apr 17, 2025 | 24.23 | 24.23 | 24.23 | 24.23 | 24.23 | 1.08% |
| Apr 16, 2025 | 23.97 | 23.97 | 23.97 | 23.97 | 23.97 | -0.29% |