Schwab Opportunistic Municipal Bond (SWHYX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
8.55
+0.03 (0.35%)
At close: Nov 4, 2026
SWHYX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Nov 4, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | 0.35% |
| Nov 3, 2026 | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | - |
| Nov 2, 2026 | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | 0.24% |
| Oct 30, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 0.32% |
| Oct 29, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.47 | 0.12% |
| Oct 28, 2026 | 8.49 | 8.49 | 8.49 | 8.49 | 8.46 | - |
| Oct 27, 2026 | 8.49 | 8.49 | 8.49 | 8.49 | 8.46 | - |
| Oct 26, 2026 | 8.49 | 8.49 | 8.49 | 8.49 | 8.46 | 0.24% |
| Oct 23, 2026 | 8.47 | 8.47 | 8.47 | 8.47 | 8.44 | 0.36% |
| Oct 22, 2026 | 8.44 | 8.44 | 8.44 | 8.44 | 8.41 | 0.84% |
| Oct 21, 2026 | 8.37 | 8.37 | 8.37 | 8.37 | 8.34 | 0.12% |
| Oct 20, 2026 | 8.36 | 8.36 | 8.36 | 8.36 | 8.33 | - |
| Oct 19, 2026 | 8.36 | 8.36 | 8.36 | 8.36 | 8.33 | -0.12% |
| Oct 16, 2026 | 8.37 | 8.37 | 8.37 | 8.37 | 8.34 | 0.12% |
| Oct 15, 2026 | 8.36 | 8.36 | 8.36 | 8.36 | 8.33 | 0.83% |
| Oct 14, 2026 | 8.29 | 8.29 | 8.29 | 8.29 | 8.26 | - |
| Oct 13, 2026 | 8.29 | 8.29 | 8.29 | 8.29 | 8.26 | 0.61% |
| Oct 12, 2026 | 8.24 | 8.24 | 8.24 | 8.24 | 8.21 | - |
| Oct 9, 2026 | 8.24 | 8.24 | 8.24 | 8.24 | 8.21 | 0.74% |
| Oct 8, 2026 | 8.18 | 8.18 | 8.18 | 8.18 | 8.15 | - |
| Oct 7, 2026 | 8.18 | 8.18 | 8.18 | 8.18 | 8.15 | -0.73% |
| Oct 6, 2026 | 8.24 | 8.24 | 8.24 | 8.24 | 8.21 | -0.12% |
| Oct 5, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.22 | -0.24% |
| Oct 2, 2026 | 8.27 | 8.27 | 8.27 | 8.27 | 8.24 | - |
| Oct 1, 2026 | 8.27 | 8.27 | 8.27 | 8.27 | 8.24 | 0.61% |
| Sep 30, 2026 | 8.22 | 8.22 | 8.22 | 8.22 | 8.19 | 0.97% |
| Sep 29, 2026 | 8.17 | 8.17 | 8.17 | 8.17 | 8.12 | -0.36% |
| Sep 28, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.14 | -1.21% |
| Sep 25, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.24 | -0.59% |
| Sep 24, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.29 | -0.60% |
| Sep 23, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.34 | -0.82% |
| Sep 22, 2026 | 8.47 | 8.47 | 8.47 | 8.47 | 8.41 | - |
| Sep 21, 2026 | 8.47 | 8.47 | 8.47 | 8.47 | 8.41 | - |
| Sep 18, 2026 | 8.47 | 8.47 | 8.47 | 8.47 | 8.41 | -0.24% |
| Sep 17, 2026 | 8.49 | 8.49 | 8.49 | 8.49 | 8.43 | 0.35% |
| Sep 16, 2026 | 8.46 | 8.46 | 8.46 | 8.46 | 8.40 | -0.11% |
| Sep 15, 2026 | 8.47 | 8.47 | 8.47 | 8.47 | 8.41 | -0.36% |
| Sep 14, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.44 | - |
| Sep 11, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.44 | 0.24% |
| Sep 10, 2026 | 8.48 | 8.48 | 8.48 | 8.48 | 8.42 | -0.94% |
| Sep 9, 2026 | 8.56 | 8.56 | 8.56 | 8.56 | 8.50 | -0.58% |
| Sep 8, 2026 | 8.61 | 8.61 | 8.61 | 8.61 | 8.55 | - |
| Sep 4, 2026 | 8.61 | 8.61 | 8.61 | 8.61 | 8.55 | - |
| Sep 3, 2026 | 8.61 | 8.61 | 8.61 | 8.61 | 8.55 | - |
| Sep 2, 2026 | 8.61 | 8.61 | 8.61 | 8.61 | 8.55 | - |
| Sep 1, 2026 | 8.61 | 8.61 | 8.61 | 8.61 | 8.55 | -0.57% |
| Aug 31, 2026 | 8.66 | 8.66 | 8.66 | 8.66 | 8.60 | -0.27% |
| Aug 28, 2026 | 8.71 | 8.71 | 8.71 | 8.71 | 8.62 | -0.12% |
| Aug 27, 2026 | 8.72 | 8.72 | 8.72 | 8.72 | 8.63 | -0.12% |
| Aug 26, 2026 | 8.73 | 8.73 | 8.73 | 8.73 | 8.64 | - |