Schwab International Index Fund® (SWISX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
25.83
+0.12 (0.47%)
May 13, 2025, 8:09 AM EDT
SWISX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Apr 15, 2025 | 24.04 | 24.04 | 24.04 | 24.04 | 24.04 | 0.71% |
| Apr 14, 2025 | 23.87 | 23.87 | 23.87 | 23.87 | 23.87 | 1.10% |
| Apr 11, 2025 | 23.61 | 23.61 | 23.61 | 23.61 | 23.61 | 2.43% |
| Apr 10, 2025 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | -1.16% |
| Apr 9, 2025 | 23.32 | 23.32 | 23.32 | 23.32 | 23.32 | 6.53% |
| Apr 8, 2025 | 21.89 | 21.89 | 21.89 | 21.89 | 21.89 | -0.27% |
| Apr 7, 2025 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | -2.27% |
| Apr 4, 2025 | 22.46 | 22.46 | 22.46 | 22.46 | 22.46 | -6.49% |
| Apr 3, 2025 | 24.02 | 24.02 | 24.02 | 24.02 | 24.02 | -2.08% |
| Apr 2, 2025 | 24.53 | 24.53 | 24.53 | 24.53 | 24.53 | 0.29% |
| Apr 1, 2025 | 24.46 | 24.46 | 24.46 | 24.46 | 24.46 | 0.20% |
| Mar 31, 2025 | 24.41 | 24.41 | 24.41 | 24.41 | 24.41 | -1.01% |
| Mar 28, 2025 | 24.66 | 24.66 | 24.66 | 24.66 | 24.66 | -0.88% |
| Mar 27, 2025 | 24.88 | 24.88 | 24.88 | 24.88 | 24.88 | 0.28% |
| Mar 26, 2025 | 24.81 | 24.81 | 24.81 | 24.81 | 24.81 | -1.19% |
| Mar 25, 2025 | 25.11 | 25.11 | 25.11 | 25.11 | 25.11 | 0.52% |
| Mar 24, 2025 | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | -0.12% |
| Mar 21, 2025 | 25.01 | 25.01 | 25.01 | 25.01 | 25.01 | -0.64% |
| Mar 20, 2025 | 25.17 | 25.17 | 25.17 | 25.17 | 25.17 | -0.75% |
| Mar 19, 2025 | 25.36 | 25.36 | 25.36 | 25.36 | 25.36 | 0.20% |
| Mar 18, 2025 | 25.31 | 25.31 | 25.31 | 25.31 | 25.31 | 0.12% |
| Mar 17, 2025 | 25.28 | 25.28 | 25.28 | 25.28 | 25.28 | 1.12% |
| Mar 14, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 1.79% |
| Mar 13, 2025 | 24.56 | 24.56 | 24.56 | 24.56 | 24.56 | -0.69% |
| Mar 12, 2025 | 24.73 | 24.73 | 24.73 | 24.73 | 24.73 | 0.61% |
| Mar 11, 2025 | 24.58 | 24.58 | 24.58 | 24.58 | 24.58 | -0.28% |
| Mar 10, 2025 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | -2.41% |
| Mar 7, 2025 | 25.26 | 25.26 | 25.26 | 25.26 | 25.26 | 1.04% |
| Mar 6, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -0.99% |
| Mar 5, 2025 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | 2.27% |
| Mar 4, 2025 | 24.69 | 24.69 | 24.69 | 24.69 | 24.69 | 0.37% |
| Mar 3, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | 0.61% |