Schwab Health Care Fund™ (SWHFX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
23.07
+0.08 (0.35%)
Jun 2, 2025, 4:00 PM EDT
SWHFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| May 2, 2025 | 23.89 | 23.89 | 23.89 | 23.89 | 23.89 | 1.70% |
| May 1, 2025 | 23.49 | 23.49 | 23.49 | 23.49 | 23.49 | -2.97% |
| Apr 30, 2025 | 24.21 | 24.21 | 24.21 | 24.21 | 24.21 | 0.83% |
| Apr 29, 2025 | 24.01 | 24.01 | 24.01 | 24.01 | 24.01 | 0.67% |
| Apr 28, 2025 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | 0.63% |
| Apr 25, 2025 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | 0.51% |
| Apr 24, 2025 | 23.58 | 23.58 | 23.58 | 23.58 | 23.58 | 1.20% |
| Apr 23, 2025 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | 0.47% |
| Apr 22, 2025 | 23.19 | 23.19 | 23.19 | 23.19 | 23.19 | 1.67% |
| Apr 21, 2025 | 22.81 | 22.81 | 22.81 | 22.81 | 22.81 | -1.68% |
| Apr 17, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | -0.30% |
| Apr 16, 2025 | 23.27 | 23.27 | 23.27 | 23.27 | 23.27 | -1.06% |
| Apr 15, 2025 | 23.52 | 23.52 | 23.52 | 23.52 | 23.52 | -0.38% |
| Apr 14, 2025 | 23.61 | 23.61 | 23.61 | 23.61 | 23.61 | 1.42% |
| Apr 11, 2025 | 23.28 | 23.28 | 23.28 | 23.28 | 23.28 | 1.75% |
| Apr 10, 2025 | 22.88 | 22.88 | 22.88 | 22.88 | 22.88 | -2.56% |
| Apr 9, 2025 | 23.48 | 23.48 | 23.48 | 23.48 | 23.48 | 4.08% |
| Apr 8, 2025 | 22.56 | 22.56 | 22.56 | 22.56 | 22.56 | -1.27% |
| Apr 7, 2025 | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | -1.13% |
| Apr 4, 2025 | 23.11 | 23.11 | 23.11 | 23.11 | 23.11 | -5.52% |
| Apr 3, 2025 | 24.46 | 24.46 | 24.46 | 24.46 | 24.46 | -0.69% |
| Apr 2, 2025 | 24.63 | 24.63 | 24.63 | 24.63 | 24.63 | 0.49% |
| Apr 1, 2025 | 24.51 | 24.51 | 24.51 | 24.51 | 24.51 | -1.33% |
| Mar 31, 2025 | 24.84 | 24.84 | 24.84 | 24.84 | 24.84 | 0.53% |
| Mar 28, 2025 | 24.71 | 24.71 | 24.71 | 24.71 | 24.71 | -0.16% |
| Mar 27, 2025 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | 0.28% |
| Mar 26, 2025 | 24.68 | 24.68 | 24.68 | 24.68 | 24.68 | -0.76% |
| Mar 25, 2025 | 24.87 | 24.87 | 24.87 | 24.87 | 24.87 | -1.00% |
| Mar 24, 2025 | 25.12 | 25.12 | 25.12 | 25.12 | 25.12 | 0.56% |
| Mar 21, 2025 | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | -0.36% |