Schwab International Opportunities Fund (SWMIX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
25.09
+0.12 (0.48%)
Dec 3, 2025, 9:30 AM EST
SWMIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 5, 2025 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | 0.04% |
| Dec 4, 2025 | 25.14 | 25.14 | 25.14 | 25.14 | 25.14 | 0.20% |
| Dec 3, 2025 | 25.09 | 25.09 | 25.09 | 25.09 | 25.09 | 0.48% |
| Dec 2, 2025 | 24.97 | 24.97 | 24.97 | 24.97 | 24.97 | 0.36% |
| Dec 1, 2025 | 24.88 | 24.88 | 24.88 | 24.88 | 24.88 | -0.60% |
| Nov 28, 2025 | 25.03 | 25.03 | 25.03 | 25.03 | 25.03 | 0.64% |
| Nov 26, 2025 | 24.87 | 24.87 | 24.87 | 24.87 | 24.87 | 1.18% |
| Nov 25, 2025 | 24.58 | 24.58 | 24.58 | 24.58 | 24.58 | 1.07% |
| Nov 24, 2025 | 24.32 | 24.32 | 24.32 | 24.32 | 24.32 | 0.58% |
| Nov 21, 2025 | 24.18 | 24.18 | 24.18 | 24.18 | 24.18 | 1.30% |
| Nov 20, 2025 | 23.87 | 23.87 | 23.87 | 23.87 | 23.87 | -1.81% |
| Nov 19, 2025 | 24.31 | 24.31 | 24.31 | 24.31 | 24.31 | -0.25% |
| Nov 18, 2025 | 24.37 | 24.37 | 24.37 | 24.37 | 24.37 | -1.26% |
| Nov 17, 2025 | 24.68 | 24.68 | 24.68 | 24.68 | 24.68 | -1.04% |
| Nov 14, 2025 | 24.94 | 24.94 | 24.94 | 24.94 | 24.94 | -0.24% |
| Nov 13, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -1.19% |
| Nov 12, 2025 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | 0.48% |
| Nov 11, 2025 | 25.18 | 25.18 | 25.18 | 25.18 | 25.18 | 0.36% |
| Nov 10, 2025 | 25.09 | 25.09 | 25.09 | 25.09 | 25.09 | 1.62% |
| Nov 7, 2025 | 24.69 | 24.69 | 24.69 | 24.69 | 24.69 | 0.04% |
| Nov 6, 2025 | 24.68 | 24.68 | 24.68 | 24.68 | 24.68 | -0.92% |
| Nov 5, 2025 | 24.91 | 24.91 | 24.91 | 24.91 | 24.91 | 0.44% |
| Nov 4, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | -1.74% |
| Nov 3, 2025 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | 0.20% |
| Oct 31, 2025 | 25.19 | 25.19 | 25.19 | 25.19 | 25.19 | 0.04% |
| Oct 30, 2025 | 25.18 | 25.18 | 25.18 | 25.18 | 25.18 | -0.32% |
| Oct 29, 2025 | 25.26 | 25.26 | 25.26 | 25.26 | 25.26 | -0.47% |
| Oct 28, 2025 | 25.38 | 25.38 | 25.38 | 25.38 | 25.38 | -0.28% |
| Oct 27, 2025 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | 0.75% |
| Oct 24, 2025 | 25.26 | 25.26 | 25.26 | 25.26 | 25.26 | 0.32% |
| Oct 23, 2025 | 25.18 | 25.18 | 25.18 | 25.18 | 25.18 | 0.72% |
| Oct 22, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -0.20% |
| Oct 21, 2025 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | -0.75% |
| Oct 20, 2025 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | 1.00% |
| Oct 17, 2025 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | 0.04% |
| Oct 16, 2025 | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | 0.36% |
| Oct 15, 2025 | 24.89 | 24.89 | 24.89 | 24.89 | 24.89 | 0.69% |
| Oct 14, 2025 | 24.72 | 24.72 | 24.72 | 24.72 | 24.72 | -0.04% |
| Oct 13, 2025 | 24.73 | 24.73 | 24.73 | 24.73 | 24.73 | 1.39% |
| Oct 10, 2025 | 24.39 | 24.39 | 24.39 | 24.39 | 24.39 | -2.44% |
| Oct 9, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -0.79% |
| Oct 8, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 0.48% |
| Oct 7, 2025 | 25.08 | 25.08 | 25.08 | 25.08 | 25.08 | -0.95% |
| Oct 6, 2025 | 25.32 | 25.32 | 25.32 | 25.32 | 25.32 | 0.36% |
| Oct 3, 2025 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | 0.52% |
| Oct 2, 2025 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | 0.48% |
| Oct 1, 2025 | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | 0.64% |
| Sep 30, 2025 | 24.82 | 24.82 | 24.82 | 24.82 | 24.82 | 0.49% |
| Sep 29, 2025 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | 0.61% |
| Sep 26, 2025 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | 0.33% |