Schwab Opportunistic Municipal Bond (SWHYX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
8.81
+0.01 (0.11%)
Oct 3, 2025, 4:00 PM EDT
SWHYX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 6, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | -0.11% |
| Oct 3, 2025 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | 0.11% |
| Oct 2, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - |
| Oct 1, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 0.11% |
| Sep 30, 2025 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | -0.23% |
| Sep 29, 2025 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | 0.23% |
| Sep 26, 2025 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | -0.11% |
| Sep 25, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | -0.11% |
| Sep 24, 2025 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | -0.11% |
| Sep 23, 2025 | 8.82 | 8.82 | 8.82 | 8.82 | 8.82 | -0.11% |
| Sep 22, 2025 | 8.83 | 8.83 | 8.83 | 8.83 | 8.83 | - |
| Sep 19, 2025 | 8.83 | 8.83 | 8.83 | 8.83 | 8.83 | - |
| Sep 18, 2025 | 8.83 | 8.83 | 8.83 | 8.83 | 8.83 | -0.23% |
| Sep 17, 2025 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | 0.23% |
| Sep 16, 2025 | 8.83 | 8.83 | 8.83 | 8.83 | 8.83 | 0.23% |
| Sep 15, 2025 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | 0.11% |
| Sep 12, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - |
| Sep 11, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 0.46% |
| Sep 10, 2025 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | 0.46% |
| Sep 9, 2025 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | 0.23% |
| Sep 8, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 0.58% |
| Sep 5, 2025 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | 0.82% |
| Sep 4, 2025 | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | 0.23% |
| Sep 3, 2025 | 8.56 | 8.56 | 8.56 | 8.56 | 8.56 | 0.35% |
| Sep 2, 2025 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | -0.23% |
| Aug 29, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | -0.23% |
| Aug 28, 2025 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | 0.12% |
| Aug 27, 2025 | 8.56 | 8.56 | 8.56 | 8.56 | 8.56 | - |
| Aug 26, 2025 | 8.56 | 8.56 | 8.56 | 8.56 | 8.56 | - |
| Aug 25, 2025 | 8.56 | 8.56 | 8.56 | 8.56 | 8.56 | - |
| Aug 22, 2025 | 8.56 | 8.56 | 8.56 | 8.56 | 8.56 | 0.35% |
| Aug 21, 2025 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | -0.12% |
| Aug 20, 2025 | 8.54 | 8.54 | 8.54 | 8.54 | 8.54 | - |
| Aug 19, 2025 | 8.54 | 8.54 | 8.54 | 8.54 | 8.54 | -0.12% |
| Aug 18, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | -0.12% |
| Aug 15, 2025 | 8.56 | 8.56 | 8.56 | 8.56 | 8.56 | - |
| Aug 14, 2025 | 8.56 | 8.56 | 8.56 | 8.56 | 8.56 | -0.12% |
| Aug 13, 2025 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | - |
| Aug 12, 2025 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | - |
| Aug 11, 2025 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | - |
| Aug 8, 2025 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | - |
| Aug 7, 2025 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | 0.12% |
| Aug 6, 2025 | 8.56 | 8.56 | 8.56 | 8.56 | 8.56 | -0.12% |
| Aug 5, 2025 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | 0.23% |
| Aug 4, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | 0.12% |
| Aug 1, 2025 | 8.54 | 8.54 | 8.54 | 8.54 | 8.54 | 0.35% |
| Jul 31, 2025 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | - |
| Jul 30, 2025 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | -0.12% |
| Jul 29, 2025 | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | 0.24% |
| Jul 28, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - |