Schwab Health Care Fund™ (SWHFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
24.26
+0.11 (0.46%)
At close: Mar 30, 2026
SWHFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 30, 2026 | 24.26 | 24.26 | 24.26 | 24.26 | 24.26 | 0.46% |
| Mar 27, 2026 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | -1.27% |
| Mar 26, 2026 | 24.46 | 24.46 | 24.46 | 24.46 | 24.46 | -0.49% |
| Mar 25, 2026 | 24.58 | 24.58 | 24.58 | 24.58 | 24.58 | 1.24% |
| Mar 24, 2026 | 24.28 | 24.28 | 24.28 | 24.28 | 24.28 | - |
| Mar 23, 2026 | 24.28 | 24.28 | 24.28 | 24.28 | 24.28 | 0.58% |
| Mar 20, 2026 | 24.14 | 24.14 | 24.14 | 24.14 | 24.14 | -1.19% |
| Mar 19, 2026 | 24.43 | 24.43 | 24.43 | 24.43 | 24.43 | -0.33% |
| Mar 18, 2026 | 24.51 | 24.51 | 24.51 | 24.51 | 24.51 | -1.80% |
| Mar 17, 2026 | 24.96 | 24.96 | 24.96 | 24.96 | 24.96 | -0.64% |
| Mar 16, 2026 | 25.12 | 25.12 | 25.12 | 25.12 | 25.12 | 0.88% |
| Mar 13, 2026 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | -0.24% |
| Mar 12, 2026 | 24.96 | 24.96 | 24.96 | 24.96 | 24.96 | -1.93% |
| Mar 11, 2026 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | -0.39% |
| Mar 10, 2026 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | -0.66% |
| Mar 9, 2026 | 25.72 | 25.72 | 25.72 | 25.72 | 25.72 | 0.98% |
| Mar 6, 2026 | 25.47 | 25.47 | 25.47 | 25.47 | 25.47 | -0.82% |
| Mar 5, 2026 | 25.68 | 25.68 | 25.68 | 25.68 | 25.68 | -2.02% |
| Mar 4, 2026 | 26.21 | 26.21 | 26.21 | 26.21 | 26.21 | 0.19% |
| Mar 3, 2026 | 26.16 | 26.16 | 26.16 | 26.16 | 26.16 | -1.25% |
| Mar 2, 2026 | 26.49 | 26.49 | 26.49 | 26.49 | 26.49 | -1.16% |
| Feb 27, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | 1.55% |
| Feb 26, 2026 | 26.39 | 26.39 | 26.39 | 26.39 | 26.39 | -0.45% |
| Feb 25, 2026 | 26.51 | 26.51 | 26.51 | 26.51 | 26.51 | -0.04% |
| Feb 24, 2026 | 26.52 | 26.52 | 26.52 | 26.52 | 26.52 | -0.34% |
| Feb 23, 2026 | 26.61 | 26.61 | 26.61 | 26.61 | 26.61 | 0.76% |
| Feb 20, 2026 | 26.41 | 26.41 | 26.41 | 26.41 | 26.41 | -0.38% |
| Feb 19, 2026 | 26.51 | 26.51 | 26.51 | 26.51 | 26.51 | -0.34% |
| Feb 18, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | 0.19% |
| Feb 17, 2026 | 26.55 | 26.55 | 26.55 | 26.55 | 26.55 | 0.23% |
| Feb 13, 2026 | 26.49 | 26.49 | 26.49 | 26.49 | 26.49 | 0.91% |
| Feb 12, 2026 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | -0.08% |
| Feb 11, 2026 | 26.27 | 26.27 | 26.27 | 26.27 | 26.27 | 0.69% |
| Feb 10, 2026 | 26.09 | 26.09 | 26.09 | 26.09 | 26.09 | -0.72% |
| Feb 9, 2026 | 26.28 | 26.28 | 26.28 | 26.28 | 26.28 | -0.64% |
| Feb 6, 2026 | 26.45 | 26.45 | 26.45 | 26.45 | 26.45 | 1.81% |
| Feb 5, 2026 | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | -0.65% |
| Feb 4, 2026 | 26.15 | 26.15 | 26.15 | 26.15 | 26.15 | 0.97% |
| Feb 3, 2026 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | -1.03% |
| Feb 2, 2026 | 26.17 | 26.17 | 26.17 | 26.17 | 26.17 | 0.73% |
| Jan 30, 2026 | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | 0.58% |
| Jan 29, 2026 | 25.83 | 25.83 | 25.83 | 25.83 | 25.83 | -0.04% |
| Jan 28, 2026 | 25.84 | 25.84 | 25.84 | 25.84 | 25.84 | -1.07% |
| Jan 27, 2026 | 26.12 | 26.12 | 26.12 | 26.12 | 26.12 | -0.57% |
| Jan 26, 2026 | 26.27 | 26.27 | 26.27 | 26.27 | 26.27 | 0.57% |
| Jan 23, 2026 | 26.12 | 26.12 | 26.12 | 26.12 | 26.12 | -0.27% |
| Jan 22, 2026 | 26.19 | 26.19 | 26.19 | 26.19 | 26.19 | 0.31% |
| Jan 21, 2026 | 26.11 | 26.11 | 26.11 | 26.11 | 26.11 | 1.56% |
| Jan 20, 2026 | 25.71 | 25.71 | 25.71 | 25.71 | 25.71 | -0.39% |
| Jan 16, 2026 | 25.81 | 25.81 | 25.81 | 25.81 | 25.81 | -0.50% |