Schwab Health Care Fund™ (SWHFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
23.38
+0.25 (1.08%)
Jul 16, 2025, 4:00 PM EDT
SWHFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 16, 2025 | 23.38 | 23.38 | 23.38 | 23.38 | 23.38 | 1.08% |
| Jul 15, 2025 | 23.13 | 23.13 | 23.13 | 23.13 | 23.13 | -1.70% |
| Jul 14, 2025 | 23.53 | 23.53 | 23.53 | 23.53 | 23.53 | 0.13% |
| Jul 11, 2025 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | -0.97% |
| Jul 10, 2025 | 23.73 | 23.73 | 23.73 | 23.73 | 23.73 | 0.64% |
| Jul 9, 2025 | 23.58 | 23.58 | 23.58 | 23.58 | 23.58 | 0.64% |
| Jul 8, 2025 | 23.43 | 23.43 | 23.43 | 23.43 | 23.43 | 0.47% |
| Jul 7, 2025 | 23.32 | 23.32 | 23.32 | 23.32 | 23.32 | -1.02% |
| Jul 3, 2025 | 23.56 | 23.56 | 23.56 | 23.56 | 23.56 | 0.08% |
| Jul 2, 2025 | 23.54 | 23.54 | 23.54 | 23.54 | 23.54 | -0.34% |
| Jul 1, 2025 | 23.62 | 23.62 | 23.62 | 23.62 | 23.62 | 1.03% |
| Jun 30, 2025 | 23.38 | 23.38 | 23.38 | 23.38 | 23.38 | 0.56% |
| Jun 27, 2025 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | -0.17% |
| Jun 26, 2025 | 23.29 | 23.29 | 23.29 | 23.29 | 23.29 | 0.30% |
| Jun 25, 2025 | 23.22 | 23.22 | 23.22 | 23.22 | 23.22 | -0.21% |
| Jun 24, 2025 | 23.27 | 23.27 | 23.27 | 23.27 | 23.27 | 1.22% |
| Jun 23, 2025 | 22.99 | 22.99 | 22.99 | 22.99 | 22.99 | 0.22% |
| Jun 20, 2025 | 22.94 | 22.94 | 22.94 | 22.94 | 22.94 | -0.61% |
| Jun 18, 2025 | 23.08 | 23.08 | 23.08 | 23.08 | 23.08 | -0.04% |
| Jun 17, 2025 | 23.09 | 23.09 | 23.09 | 23.09 | 23.09 | -1.74% |
| Jun 16, 2025 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | -0.42% |
| Jun 13, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | -0.88% |
| Jun 12, 2025 | 23.81 | 23.81 | 23.81 | 23.81 | 23.81 | 1.02% |
| Jun 11, 2025 | 23.57 | 23.57 | 23.57 | 23.57 | 23.57 | -0.08% |
| Jun 10, 2025 | 23.59 | 23.59 | 23.59 | 23.59 | 23.59 | 0.98% |
| Jun 9, 2025 | 23.36 | 23.36 | 23.36 | 23.36 | 23.36 | 0.13% |
| Jun 6, 2025 | 23.33 | 23.33 | 23.33 | 23.33 | 23.33 | 0.86% |
| Jun 5, 2025 | 23.13 | 23.13 | 23.13 | 23.13 | 23.13 | -0.09% |
| Jun 4, 2025 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | 0.43% |
| Jun 3, 2025 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | -0.09% |
| Jun 2, 2025 | 23.07 | 23.07 | 23.07 | 23.07 | 23.07 | 0.35% |
| May 30, 2025 | 22.99 | 22.99 | 22.99 | 22.99 | 22.99 | 0.74% |
| May 29, 2025 | 22.82 | 22.82 | 22.82 | 22.82 | 22.82 | 0.75% |
| May 28, 2025 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | -0.92% |
| May 27, 2025 | 22.86 | 22.86 | 22.86 | 22.86 | 22.86 | 1.33% |
| May 23, 2025 | 22.56 | 22.56 | 22.56 | 22.56 | 22.56 | -0.04% |
| May 22, 2025 | 22.57 | 22.57 | 22.57 | 22.57 | 22.57 | -0.57% |
| May 21, 2025 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | -1.82% |
| May 20, 2025 | 23.12 | 23.12 | 23.12 | 23.12 | 23.12 | 0.22% |
| May 19, 2025 | 23.07 | 23.07 | 23.07 | 23.07 | 23.07 | 0.96% |
| May 16, 2025 | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | 1.65% |
| May 15, 2025 | 22.48 | 22.48 | 22.48 | 22.48 | 22.48 | 1.54% |
| May 14, 2025 | 22.14 | 22.14 | 22.14 | 22.14 | 22.14 | -2.04% |
| May 13, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | -2.42% |
| May 12, 2025 | 23.16 | 23.16 | 23.16 | 23.16 | 23.16 | 1.71% |
| May 9, 2025 | 22.77 | 22.77 | 22.77 | 22.77 | 22.77 | -1.04% |
| May 8, 2025 | 23.01 | 23.01 | 23.01 | 23.01 | 23.01 | -1.29% |
| May 7, 2025 | 23.31 | 23.31 | 23.31 | 23.31 | 23.31 | 0.56% |
| May 6, 2025 | 23.18 | 23.18 | 23.18 | 23.18 | 23.18 | -2.65% |
| May 5, 2025 | 23.81 | 23.81 | 23.81 | 23.81 | 23.81 | -0.33% |