Skip to main content
Schwab International Index Fund® (SWISX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
22.50
+0.13 (0.58%)
Jan 14, 2025, 8:02 PM EST

SWISX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Jan 14, 202522.2522.2522.2522.2522.25-0.54%
Jan 13, 202522.3722.3722.3722.3722.37-0.31%
Jan 10, 202522.4422.4422.4422.4422.44-1.71%
Jan 8, 202522.8322.8322.8322.8322.83-0.04%
Jan 7, 202522.8422.8422.8422.8422.84-0.13%
Jan 6, 202522.8722.8722.8722.8722.870.97%
Jan 3, 202522.6522.6522.6522.6522.650.49%
Jan 2, 202522.5422.5422.5422.5422.54-0.31%
Dec 31, 202422.6122.6122.6122.6122.61-0.13%
Dec 30, 202422.6422.6422.6422.6422.64-0.61%
Dec 27, 202422.7822.7822.7822.7822.780.13%
Dec 26, 202422.7522.7522.7522.7522.750.35%
Dec 24, 202422.6722.6722.6722.6722.670.18%
Dec 23, 202422.6322.6322.6322.6322.63-2.12%
Dec 20, 202423.1223.1223.1223.1223.12-0.60%
Dec 19, 202423.2623.2623.2623.2622.53-0.34%
Dec 18, 202423.3423.3423.3423.3422.61-2.38%
Dec 17, 202423.9123.9123.9123.9123.16-0.29%
Dec 16, 202423.9823.9823.9823.9823.23-0.33%
Dec 13, 202424.0624.0624.0624.0623.31-0.17%
Dec 12, 202424.1024.1024.1024.1023.35-0.90%
Dec 11, 202424.3224.3224.3224.3223.560.58%
Dec 10, 202424.1824.1824.1824.1823.43-0.90%
Dec 9, 202424.4024.4024.4024.4023.64-0.04%
Dec 6, 202424.4124.4124.4124.4123.65-0.04%
Dec 5, 202424.4224.4224.4224.4223.660.45%
Dec 4, 202424.3124.3124.3124.3123.550.12%
Dec 3, 202424.2824.2824.2824.2823.520.54%
Dec 2, 202424.1524.1524.1524.1523.400.42%
Nov 29, 202424.0524.0524.0524.0523.301.35%
Nov 27, 202423.7323.7323.7323.7322.990.51%
Nov 26, 202423.6123.6123.6123.6122.87-0.63%
Nov 25, 202423.7623.7623.7623.7623.020.55%
Nov 22, 202423.6323.6323.6323.6322.890.30%
Nov 21, 202423.5623.5623.5623.5622.830.17%
Nov 20, 202423.5223.5223.5223.5222.79-0.42%
Nov 19, 202423.6223.6223.6223.6222.88-0.13%
Nov 18, 202423.6523.6523.6523.6522.910.72%
Nov 15, 202423.4823.4823.4823.4822.75-0.55%
Nov 14, 202423.6123.6123.6123.6122.870.21%
Nov 13, 202423.5623.5623.5623.5622.83-0.72%
Nov 12, 202423.7323.7323.7323.7322.99-1.70%
Nov 11, 202424.1424.1424.1424.1423.390.08%
Nov 8, 202424.1224.1224.1224.1223.37-1.35%
Nov 7, 202424.4524.4524.4524.4523.691.45%
Nov 6, 202424.1024.1024.1024.1023.35-1.39%
Nov 5, 202424.4424.4424.4424.4423.680.99%
Nov 4, 202424.2024.2024.2024.2023.450.12%
Nov 1, 202424.1724.1724.1724.1723.420.29%
Oct 31, 202424.1024.1024.1024.1023.35-0.86%
Oct 30, 202424.3124.3124.3124.3123.55-0.57%
Oct 29, 202424.4524.4524.4524.4523.69-0.29%
Oct 28, 202424.5224.5224.5224.5223.760.66%
Oct 25, 202424.3624.3624.3624.3623.60-0.29%
Oct 24, 202424.4324.4324.4324.4323.670.49%
Oct 23, 202424.3124.3124.3124.3123.55-0.98%
Oct 22, 202424.5524.5524.5524.5523.78-0.57%
Oct 21, 202424.6924.6924.6924.6923.92-1.12%
Oct 18, 202424.9724.9724.9724.9724.190.56%
Oct 17, 202424.8324.8324.8324.8324.060.16%
Oct 16, 202424.7924.7924.7924.7924.020.41%
Oct 15, 202424.6924.6924.6924.6923.92-1.87%
Oct 14, 202425.1625.1625.1625.1624.380.32%
Oct 11, 202425.0825.0825.0825.0824.300.48%
Oct 10, 202424.9624.9624.9624.9624.18-0.20%
Oct 9, 202425.0125.0125.0125.0124.230.16%
Oct 8, 202424.9724.9724.9724.9724.19-0.24%
Oct 7, 202425.0325.0325.0325.0324.25-0.56%
Oct 4, 202425.1725.1725.1725.1724.380.52%
Oct 3, 202425.0425.0425.0425.0424.26-1.03%
Oct 2, 202425.3025.3025.3025.3024.51-0.08%
Oct 1, 202425.3225.3225.3225.3224.53-0.74%
Sep 30, 202425.5125.5125.5125.5124.71-0.23%
Sep 27, 202425.5725.5725.5725.5724.77-0.81%
Sep 26, 202425.7825.7825.7825.7824.982.42%
Sep 25, 202425.1725.1725.1725.1724.38-0.63%
Sep 24, 202425.3325.3325.3325.3324.540.64%
Sep 23, 202425.1725.1725.1725.1724.380.32%
Sep 20, 202425.0925.0925.0925.0924.31-1.03%
Sep 19, 202425.3525.3525.3525.3524.562.18%
Sep 18, 202424.8124.8124.8124.8124.04-0.32%
Sep 17, 202424.8924.8924.8924.8924.11-0.48%
Sep 16, 202425.0125.0125.0125.0124.230.64%
Sep 13, 202424.8524.8524.8524.8524.070.20%
Sep 12, 202424.8024.8024.8024.8024.030.94%
Sep 11, 202424.5724.5724.5724.5723.800.57%
Sep 10, 202424.4324.4324.4324.4323.67-0.45%
Sep 9, 202424.5424.5424.5424.5423.770.99%
Sep 6, 202424.3024.3024.3024.3023.54-1.94%
Sep 5, 202424.7824.7824.7824.7824.010.16%
Sep 4, 202424.7424.7424.7424.7423.97-0.48%
Sep 3, 202424.8624.8624.8624.8624.08-1.86%
Aug 30, 202425.3325.3325.3325.3324.540.28%
Aug 29, 202425.2625.2625.2625.2624.470.48%
Aug 28, 202425.1425.1425.1425.1424.36-0.40%
Aug 27, 202425.2425.2425.2425.2424.450.56%
Aug 26, 202425.1025.1025.1025.1024.32-0.44%
Aug 23, 202425.2125.2125.2125.2124.421.65%
Aug 22, 202424.8024.8024.8024.8024.03-0.52%
Aug 21, 202424.9324.9324.9324.9324.150.89%