Schwab International Index (SWISX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
28.92
+0.20 (0.70%)
Oct 3, 2025, 4:00 PM EDT
SWISX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 3, 2025 | 28.72 | 28.72 | 28.72 | 28.72 | - | - |
| Oct 2, 2025 | 28.72 | 28.72 | 28.72 | 28.72 | 28.72 | 0.14% |
| Oct 1, 2025 | 28.68 | 28.68 | 28.68 | 28.68 | 28.68 | 0.60% |
| Sep 30, 2025 | 28.51 | 28.51 | 28.51 | 28.51 | 28.51 | 0.88% |
| Sep 29, 2025 | 28.26 | 28.26 | 28.26 | 28.26 | 28.26 | 0.25% |
| Sep 26, 2025 | 28.19 | 28.19 | 28.19 | 28.19 | 28.19 | 0.86% |
| Sep 25, 2025 | 27.95 | 27.95 | 27.95 | 27.95 | 27.95 | -0.68% |
| Sep 24, 2025 | 28.14 | 28.14 | 28.14 | 28.14 | 28.14 | -0.74% |
| Sep 23, 2025 | 28.35 | 28.35 | 28.35 | 28.35 | 28.35 | -0.18% |
| Sep 22, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | 0.39% |
| Sep 19, 2025 | 28.29 | 28.29 | 28.29 | 28.29 | 28.29 | -0.42% |
| Sep 18, 2025 | 28.41 | 28.41 | 28.41 | 28.41 | 28.41 | 0.42% |
| Sep 17, 2025 | 28.29 | 28.29 | 28.29 | 28.29 | 28.29 | -0.60% |
| Sep 16, 2025 | 28.46 | 28.46 | 28.46 | 28.46 | 28.46 | -0.07% |
| Sep 15, 2025 | 28.48 | 28.48 | 28.48 | 28.48 | 28.48 | 0.64% |
| Sep 12, 2025 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | -0.46% |
| Sep 11, 2025 | 28.43 | 28.43 | 28.43 | 28.43 | 28.43 | 1.03% |
| Sep 10, 2025 | 28.14 | 28.14 | 28.14 | 28.14 | 28.14 | 0.14% |
| Sep 9, 2025 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | -0.35% |
| Sep 8, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | 0.93% |
| Sep 5, 2025 | 27.94 | 27.94 | 27.94 | 27.94 | 27.94 | 0.43% |
| Sep 4, 2025 | 27.82 | 27.82 | 27.82 | 27.82 | 27.82 | 0.83% |
| Sep 3, 2025 | 27.59 | 27.59 | 27.59 | 27.59 | 27.59 | 0.15% |
| Sep 2, 2025 | 27.55 | 27.55 | 27.55 | 27.55 | 27.55 | -1.01% |
| Aug 29, 2025 | 27.83 | 27.83 | 27.83 | 27.83 | 27.83 | -0.78% |
| Aug 28, 2025 | 28.05 | 28.05 | 28.05 | 28.05 | 28.05 | 0.54% |
| Aug 27, 2025 | 27.90 | 27.90 | 27.90 | 27.90 | 27.90 | -0.25% |
| Aug 26, 2025 | 27.97 | 27.97 | 27.97 | 27.97 | 27.97 | 0.11% |
| Aug 25, 2025 | 27.94 | 27.94 | 27.94 | 27.94 | 27.94 | -1.52% |
| Aug 22, 2025 | 28.37 | 28.37 | 28.37 | 28.37 | 28.37 | 1.54% |
| Aug 21, 2025 | 27.94 | 27.94 | 27.94 | 27.94 | 27.94 | -0.57% |
| Aug 20, 2025 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | 0.36% |
| Aug 19, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | -0.07% |
| Aug 18, 2025 | 28.02 | 28.02 | 28.02 | 28.02 | 28.02 | -0.07% |
| Aug 15, 2025 | 28.04 | 28.04 | 28.04 | 28.04 | 28.04 | 0.54% |
| Aug 14, 2025 | 27.89 | 27.89 | 27.89 | 27.89 | 27.89 | -0.04% |
| Aug 13, 2025 | 27.90 | 27.90 | 27.90 | 27.90 | 27.90 | 0.50% |
| Aug 12, 2025 | 27.76 | 27.76 | 27.76 | 27.76 | 27.76 | 1.39% |
| Aug 11, 2025 | 27.38 | 27.38 | 27.38 | 27.38 | 27.38 | -0.44% |
| Aug 8, 2025 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | 0.47% |
| Aug 7, 2025 | 27.37 | 27.37 | 27.37 | 27.37 | 27.37 | 1.03% |
| Aug 6, 2025 | 27.09 | 27.09 | 27.09 | 27.09 | 27.09 | 0.63% |
| Aug 5, 2025 | 26.92 | 26.92 | 26.92 | 26.92 | 26.92 | - |
| Aug 4, 2025 | 26.92 | 26.92 | 26.92 | 26.92 | 26.92 | 1.32% |
| Aug 1, 2025 | 26.57 | 26.57 | 26.57 | 26.57 | 26.57 | 0.04% |
| Jul 31, 2025 | 26.56 | 26.56 | 26.56 | 26.56 | 26.56 | -1.08% |
| Jul 30, 2025 | 26.85 | 26.85 | 26.85 | 26.85 | 26.85 | -1.07% |
| Jul 29, 2025 | 27.14 | 27.14 | 27.14 | 27.14 | 27.14 | -0.04% |
| Jul 28, 2025 | 27.15 | 27.15 | 27.15 | 27.15 | 27.15 | -1.67% |
| Jul 25, 2025 | 27.61 | 27.61 | 27.61 | 27.61 | 27.61 | -0.11% |