Skip to main content
Schwab Opportunistic Municipal Bond (SWHYX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
9.16
+0.02 (0.22%)
Dec 2, 2024, 4:00 PM EST

SWHYX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Dec 2, 20249.169.169.169.169.160.22%
Nov 29, 20249.149.149.149.149.14-
Nov 27, 20249.149.149.149.149.140.22%
Nov 26, 20249.129.129.129.129.120.11%
Nov 25, 20249.119.119.119.119.110.44%
Nov 22, 20249.079.079.079.079.07-
Nov 21, 20249.079.079.079.079.07-
Nov 20, 20249.079.079.079.079.07-
Nov 19, 20249.079.079.079.079.070.22%
Nov 18, 20249.059.059.059.059.05-0.11%
Nov 15, 20249.069.069.069.069.06-
Nov 14, 20249.069.069.069.069.060.22%
Nov 13, 20249.049.049.049.049.04-
Nov 12, 20249.049.049.049.049.04-
Nov 11, 20249.049.049.049.049.04-
Nov 8, 20249.049.049.049.049.040.89%
Nov 7, 20248.968.968.968.968.960.45%
Nov 6, 20248.928.928.928.928.92-1.33%
Nov 5, 20249.049.049.049.049.040.11%
Nov 4, 20249.039.039.039.039.030.22%
Nov 1, 20249.019.019.019.019.010.11%
Oct 31, 20249.009.009.009.009.00-0.33%
Oct 30, 20249.039.039.039.039.000.11%
Oct 29, 20249.029.029.029.028.99-0.33%
Oct 28, 20249.059.059.059.059.02-
Oct 25, 20249.059.059.059.059.020.56%
Oct 24, 20249.009.009.009.008.970.11%
Oct 23, 20248.998.998.998.998.96-0.88%
Oct 22, 20249.079.079.079.079.04-0.44%
Oct 21, 20249.119.119.119.119.08-0.22%
Oct 18, 20249.139.139.139.139.10-
Oct 17, 20249.139.139.139.139.10-0.11%
Oct 16, 20249.149.149.149.149.110.22%
Oct 15, 20249.129.129.129.129.090.22%
Oct 14, 20249.109.109.109.109.07-0.11%
Oct 11, 20249.119.119.119.119.08-
Oct 10, 20249.119.119.119.119.08-
Oct 9, 20249.119.119.119.119.08-0.11%
Oct 8, 20249.129.129.129.129.09-0.33%
Oct 7, 20249.159.159.159.159.12-0.11%
Oct 4, 20249.169.169.169.169.13-0.54%
Oct 3, 20249.219.219.219.219.180.11%
Oct 2, 20249.209.209.209.209.17-0.11%
Oct 1, 20249.219.219.219.219.180.33%
Sep 30, 20249.189.189.189.189.15-0.22%
Sep 27, 20249.209.209.209.209.150.22%
Sep 26, 20249.189.189.189.189.13-
Sep 25, 20249.189.189.189.189.13-
Sep 24, 20249.189.189.189.189.13-
Sep 23, 20249.189.189.189.189.13-
Sep 20, 20249.189.189.189.189.13-
Sep 19, 20249.189.189.189.189.13-0.11%
Sep 18, 20249.199.199.199.199.14-
Sep 17, 20249.199.199.199.199.140.11%
Sep 16, 20249.189.189.189.189.130.11%
Sep 13, 20249.179.179.179.179.12-
Sep 12, 20249.179.179.179.179.12-
Sep 11, 20249.179.179.179.179.12-
Sep 10, 20249.179.179.179.179.120.22%
Sep 9, 20249.159.159.159.159.100.11%
Sep 6, 20249.149.149.149.149.090.22%
Sep 5, 20249.129.129.129.129.070.11%
Sep 4, 20249.119.119.119.119.060.11%
Sep 3, 20249.109.109.109.109.050.11%
Aug 30, 20249.099.099.099.099.04-0.33%
Aug 29, 20249.129.129.129.129.040.11%
Aug 28, 20249.119.119.119.119.03-0.11%
Aug 27, 20249.129.129.129.129.04-0.11%
Aug 26, 20249.139.139.139.139.05-
Aug 23, 20249.139.139.139.139.050.22%
Aug 22, 20249.119.119.119.119.03-0.11%
Aug 21, 20249.129.129.129.129.04-
Aug 20, 20249.129.129.129.129.040.11%
Aug 19, 20249.119.119.119.119.03-
Aug 16, 20249.119.119.119.119.030.11%
Aug 15, 20249.109.109.109.109.02-0.33%
Aug 14, 20249.139.139.139.139.050.11%
Aug 13, 20249.129.129.129.129.040.22%
Aug 12, 20249.109.109.109.109.020.11%
Aug 9, 20249.099.099.099.099.01-
Aug 8, 20249.099.099.099.099.01-0.33%
Aug 7, 20249.129.129.129.129.04-0.55%
Aug 6, 20249.179.179.179.179.09-0.11%
Aug 5, 20249.189.189.189.189.100.33%
Aug 2, 20249.159.159.159.159.070.66%
Aug 1, 20249.099.099.099.099.010.33%
Jul 31, 20249.069.069.069.068.98-0.22%
Jul 30, 20249.089.089.089.088.97-0.11%
Jul 29, 20249.099.099.099.098.980.11%
Jul 26, 20249.089.089.089.088.97-
Jul 25, 20249.089.089.089.088.970.11%
Jul 24, 20249.079.079.079.078.96-0.11%
Jul 23, 20249.089.089.089.088.97-
Jul 22, 20249.089.089.089.088.97-0.11%
Jul 19, 20249.099.099.099.098.98-
Jul 18, 20249.099.099.099.098.980.11%
Jul 17, 20249.089.089.089.088.97-
Jul 16, 20249.089.089.089.088.970.11%
Jul 15, 20249.079.079.079.078.96-0.11%
Jul 12, 20249.089.089.089.088.970.11%