Schwab Health Care Fund™ (SWHFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
26.62
-0.37 (-1.37%)
At close: Jul 8, 2026
SWHFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 8, 2026 | 26.62 | 26.62 | 26.62 | 26.62 | 26.62 | -1.37% |
| Jul 7, 2026 | 26.99 | 26.99 | 26.99 | 26.99 | 26.99 | 1.47% |
| Jul 6, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | -1.04% |
| Jul 2, 2026 | 26.88 | 26.88 | 26.88 | 26.88 | 26.88 | 2.83% |
| Jul 1, 2026 | 26.14 | 26.14 | 26.14 | 26.14 | 26.14 | - |
| Jun 30, 2026 | 26.14 | 26.14 | 26.14 | 26.14 | 26.14 | -1.17% |
| Jun 29, 2026 | 26.45 | 26.45 | 26.45 | 26.45 | 26.45 | 0.30% |
| Jun 26, 2026 | 26.37 | 26.37 | 26.37 | 26.37 | 26.37 | 2.93% |
| Jun 25, 2026 | 25.62 | 25.62 | 25.62 | 25.62 | 25.62 | 1.10% |
| Jun 24, 2026 | 25.34 | 25.34 | 25.34 | 25.34 | 25.34 | 0.96% |
| Jun 23, 2026 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | 1.29% |
| Jun 22, 2026 | 24.78 | 24.78 | 24.78 | 24.78 | 24.78 | 0.69% |
| Jun 18, 2026 | 24.61 | 24.61 | 24.61 | 24.61 | 24.61 | -0.73% |
| Jun 17, 2026 | 24.79 | 24.79 | 24.79 | 24.79 | 24.79 | -1.16% |
| Jun 16, 2026 | 25.08 | 25.08 | 25.08 | 25.08 | 25.08 | -0.04% |
| Jun 15, 2026 | 25.09 | 25.09 | 25.09 | 25.09 | 25.09 | -0.63% |
| Jun 12, 2026 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | -0.20% |
| Jun 11, 2026 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | 1.12% |
| Jun 10, 2026 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | -1.03% |
| Jun 9, 2026 | 25.28 | 25.28 | 25.28 | 25.28 | 25.28 | 1.12% |
| Jun 8, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -0.52% |
| Jun 5, 2026 | 25.13 | 25.13 | 25.13 | 25.13 | 25.13 | 0.52% |
| Jun 4, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 2.84% |
| Jun 3, 2026 | 24.31 | 24.31 | 24.31 | 24.31 | 24.31 | 0.91% |
| Jun 2, 2026 | 24.09 | 24.09 | 24.09 | 24.09 | 24.09 | -1.19% |
| Jun 1, 2026 | 24.38 | 24.38 | 24.38 | 24.38 | 24.38 | -1.53% |
| May 29, 2026 | 24.76 | 24.76 | 24.76 | 24.76 | 24.76 | -0.96% |
| May 28, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 1.13% |
| May 27, 2026 | 24.72 | 24.72 | 24.72 | 24.72 | 24.72 | 0.04% |
| May 26, 2026 | 24.71 | 24.71 | 24.71 | 24.71 | 24.71 | -0.72% |
| May 22, 2026 | 24.89 | 24.89 | 24.89 | 24.89 | 24.89 | 0.89% |
| May 21, 2026 | 24.67 | 24.67 | 24.67 | 24.67 | 24.67 | 0.65% |
| May 20, 2026 | 24.51 | 24.51 | 24.51 | 24.51 | 24.51 | 0.20% |
| May 19, 2026 | 24.46 | 24.46 | 24.46 | 24.46 | 24.46 | 1.03% |
| May 18, 2026 | 24.21 | 24.21 | 24.21 | 24.21 | 24.21 | 0.12% |
| May 15, 2026 | 24.18 | 24.18 | 24.18 | 24.18 | 24.18 | -1.14% |
| May 14, 2026 | 24.46 | 24.46 | 24.46 | 24.46 | 24.46 | -0.12% |
| May 13, 2026 | 24.49 | 24.49 | 24.49 | 24.49 | 24.49 | 0.70% |
| May 12, 2026 | 24.32 | 24.32 | 24.32 | 24.32 | 24.32 | 1.59% |
| May 11, 2026 | 23.94 | 23.94 | 23.94 | 23.94 | 23.94 | -0.29% |
| May 8, 2026 | 24.01 | 24.01 | 24.01 | 24.01 | 24.01 | -0.74% |
| May 7, 2026 | 24.19 | 24.19 | 24.19 | 24.19 | 24.19 | -0.74% |
| May 6, 2026 | 24.37 | 24.37 | 24.37 | 24.37 | 24.37 | 0.70% |
| May 5, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | 0.29% |
| May 4, 2026 | 24.13 | 24.13 | 24.13 | 24.13 | 24.13 | -0.08% |
| May 1, 2026 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | -0.54% |
| Apr 30, 2026 | 24.28 | 24.28 | 24.28 | 24.28 | 24.28 | 2.32% |
| Apr 29, 2026 | 23.73 | 23.73 | 23.73 | 23.73 | 23.73 | -1.33% |
| Apr 28, 2026 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | -0.04% |
| Apr 27, 2026 | 24.06 | 24.06 | 24.06 | 24.06 | 24.06 | -0.54% |