Schwab International Index Fund (SWISX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
29.17
+0.06 (0.21%)
At close: Dec 4, 2025
SWISX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 4, 2025 | 29.17 | 29.17 | 29.17 | 29.17 | 29.17 | 0.21% |
| Dec 3, 2025 | 29.11 | 29.11 | 29.11 | 29.11 | 29.11 | 0.52% |
| Dec 2, 2025 | 28.96 | 28.96 | 28.96 | 28.96 | 28.96 | 0.52% |
| Dec 1, 2025 | 28.81 | 28.81 | 28.81 | 28.81 | 28.81 | -0.55% |
| Nov 28, 2025 | 28.97 | 28.97 | 28.97 | 28.97 | 28.97 | 0.42% |
| Nov 26, 2025 | 28.85 | 28.85 | 28.85 | 28.85 | 28.85 | 1.12% |
| Nov 25, 2025 | 28.53 | 28.53 | 28.53 | 28.53 | 28.53 | 1.06% |
| Nov 24, 2025 | 28.23 | 28.23 | 28.23 | 28.23 | 28.23 | 0.11% |
| Nov 21, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | 1.84% |
| Nov 20, 2025 | 27.69 | 27.69 | 27.69 | 27.69 | 27.69 | -1.53% |
| Nov 19, 2025 | 28.12 | 28.12 | 28.12 | 28.12 | 28.12 | -0.50% |
| Nov 18, 2025 | 28.26 | 28.26 | 28.26 | 28.26 | 28.26 | -1.12% |
| Nov 17, 2025 | 28.58 | 28.58 | 28.58 | 28.58 | 28.58 | -1.45% |
| Nov 14, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -0.24% |
| Nov 13, 2025 | 29.07 | 29.07 | 29.07 | 29.07 | 29.07 | -1.02% |
| Nov 12, 2025 | 29.37 | 29.37 | 29.37 | 29.37 | 29.37 | 0.58% |
| Nov 11, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | 0.69% |
| Nov 10, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 1.08% |
| Nov 7, 2025 | 28.69 | 28.69 | 28.69 | 28.69 | 28.69 | 0.31% |
| Nov 6, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | -0.24% |
| Nov 5, 2025 | 28.67 | 28.67 | 28.67 | 28.67 | 28.67 | 0.74% |
| Nov 4, 2025 | 28.46 | 28.46 | 28.46 | 28.46 | 28.46 | -1.18% |
| Nov 3, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | 0.10% |
| Oct 31, 2025 | 28.77 | 28.77 | 28.77 | 28.77 | 28.77 | - |
| Oct 30, 2025 | 28.77 | 28.77 | 28.77 | 28.77 | 28.77 | -0.31% |
| Oct 29, 2025 | 28.86 | 28.86 | 28.86 | 28.86 | 28.86 | -0.93% |
| Oct 28, 2025 | 29.13 | 29.13 | 29.13 | 29.13 | 29.13 | -0.03% |
| Oct 27, 2025 | 29.14 | 29.14 | 29.14 | 29.14 | 29.14 | 0.76% |
| Oct 24, 2025 | 28.92 | 28.92 | 28.92 | 28.92 | 28.92 | 0.14% |
| Oct 23, 2025 | 28.88 | 28.88 | 28.88 | 28.88 | 28.88 | 0.56% |
| Oct 22, 2025 | 28.72 | 28.72 | 28.72 | 28.72 | 28.72 | -0.24% |
| Oct 21, 2025 | 28.79 | 28.79 | 28.79 | 28.79 | 28.79 | -0.69% |
| Oct 20, 2025 | 28.99 | 28.99 | 28.99 | 28.99 | 28.99 | 0.80% |
| Oct 17, 2025 | 28.76 | 28.76 | 28.76 | 28.76 | 28.76 | 0.24% |
| Oct 16, 2025 | 28.69 | 28.69 | 28.69 | 28.69 | 28.69 | 0.53% |
| Oct 15, 2025 | 28.54 | 28.54 | 28.54 | 28.54 | 28.54 | 0.42% |
| Oct 14, 2025 | 28.42 | 28.42 | 28.42 | 28.42 | 28.42 | 0.42% |
| Oct 13, 2025 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | 1.04% |
| Oct 10, 2025 | 28.01 | 28.01 | 28.01 | 28.01 | 28.01 | -2.03% |
| Oct 9, 2025 | 28.59 | 28.59 | 28.59 | 28.59 | 28.59 | -0.87% |
| Oct 8, 2025 | 28.84 | 28.84 | 28.84 | 28.84 | 28.84 | 0.45% |
| Oct 7, 2025 | 28.71 | 28.71 | 28.71 | 28.71 | 28.71 | -1.03% |
| Oct 6, 2025 | 29.01 | 29.01 | 29.01 | 29.01 | 29.01 | 0.31% |
| Oct 3, 2025 | 28.92 | 28.92 | 28.92 | 28.92 | 28.92 | 0.70% |
| 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% |