Schwab Health Care Fund™ (SWHFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
27.88
-0.29 (-1.03%)
At close: Aug 26, 2026
SWHFX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 26, 2026 | 27.88 | 27.88 | 27.88 | 27.88 | 27.88 | -1.03% |
| Aug 25, 2026 | 28.17 | 28.17 | 28.17 | 28.17 | 28.17 | 0.50% |
| Aug 24, 2026 | 28.03 | 28.03 | 28.03 | 28.03 | 28.03 | -0.14% |
| Aug 21, 2026 | 28.07 | 28.07 | 28.07 | 28.07 | 28.07 | 1.19% |
| Aug 20, 2026 | 27.74 | 27.74 | 27.74 | 27.74 | 27.74 | -1.63% |
| Aug 19, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | 2.99% |
| Aug 18, 2026 | 27.38 | 27.38 | 27.38 | 27.38 | 27.38 | 1.44% |
| Aug 17, 2026 | 26.99 | 26.99 | 26.99 | 26.99 | 26.99 | 0.04% |
| Aug 14, 2026 | 26.98 | 26.98 | 26.98 | 26.98 | 26.98 | -0.52% |
| Aug 13, 2026 | 27.12 | 27.12 | 27.12 | 27.12 | 27.12 | -0.29% |
| Aug 12, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | 0.07% |
| Aug 11, 2026 | 27.18 | 27.18 | 27.18 | 27.18 | 27.18 | -0.51% |
| Aug 10, 2026 | 27.32 | 27.32 | 27.32 | 27.32 | 27.32 | 1.30% |
| Aug 7, 2026 | 26.97 | 26.97 | 26.97 | 26.97 | 26.97 | 0.94% |
| Aug 6, 2026 | 26.72 | 26.72 | 26.72 | 26.72 | 26.72 | 0.11% |
| Aug 5, 2026 | 26.69 | 26.69 | 26.69 | 26.69 | 26.69 | 1.14% |
| Aug 4, 2026 | 26.39 | 26.39 | 26.39 | 26.39 | 26.39 | 0.23% |
| Aug 3, 2026 | 26.33 | 26.33 | 26.33 | 26.33 | 26.33 | -0.49% |
| Jul 31, 2026 | 26.46 | 26.46 | 26.46 | 26.46 | 26.46 | -1.23% |
| Jul 30, 2026 | 26.79 | 26.79 | 26.79 | 26.79 | 26.79 | -1.36% |
| Jul 29, 2026 | 27.16 | 27.16 | 27.16 | 27.16 | 27.16 | -0.48% |
| Jul 28, 2026 | 27.29 | 27.29 | 27.29 | 27.29 | 27.29 | 2.25% |
| Jul 27, 2026 | 26.69 | 26.69 | 26.69 | 26.69 | 26.69 | 0.53% |
| Jul 24, 2026 | 26.55 | 26.55 | 26.55 | 26.55 | 26.55 | 0.61% |
| Jul 23, 2026 | 26.39 | 26.39 | 26.39 | 26.39 | 26.39 | 1.15% |
| Jul 22, 2026 | 26.09 | 26.09 | 26.09 | 26.09 | 26.09 | -0.72% |
| Jul 21, 2026 | 26.28 | 26.28 | 26.28 | 26.28 | 26.28 | 0.92% |
| Jul 20, 2026 | 26.04 | 26.04 | 26.04 | 26.04 | 26.04 | -1.29% |
| Jul 17, 2026 | 26.38 | 26.38 | 26.38 | 26.38 | 26.38 | -0.15% |
| Jul 16, 2026 | 26.42 | 26.42 | 26.42 | 26.42 | 26.42 | 1.73% |
| Jul 15, 2026 | 25.97 | 25.97 | 25.97 | 25.97 | 25.97 | 0.31% |
| Jul 14, 2026 | 25.89 | 25.89 | 25.89 | 25.89 | 25.89 | -1.78% |
| Jul 13, 2026 | 26.36 | 26.36 | 26.36 | 26.36 | 26.36 | -0.11% |
| Jul 10, 2026 | 26.39 | 26.39 | 26.39 | 26.39 | 26.39 | -0.98% |
| Jul 9, 2026 | 26.65 | 26.65 | 26.65 | 26.65 | 26.65 | 0.11% |
| 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% |