Skip to main content
Schwab International Index Fund® (SWISX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
24.37
-0.18 (-0.73%)
Feb 21, 2025, 8:02 PM EST

SWISX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Feb 21, 202524.3724.3724.3724.3724.37-0.73%
Feb 20, 202524.5524.5524.5524.5524.550.45%
Feb 19, 202524.4424.4424.4424.4424.44-0.93%
Feb 18, 202524.6724.6724.6724.6724.670.69%
Feb 14, 202524.5024.5024.5024.5024.50-0.04%
Feb 13, 202524.5124.5124.5124.5124.511.53%
Feb 12, 202524.1424.1424.1424.1424.140.17%
Feb 11, 202524.1024.1024.1024.1024.100.54%
Feb 10, 202523.9723.9723.9723.9723.970.55%
Feb 7, 202523.8423.8423.8423.8423.84-0.83%
Feb 6, 202524.0424.0424.0424.0424.040.38%
Feb 5, 202523.9523.9523.9523.9523.950.97%
Feb 4, 202523.7223.7223.7223.7223.721.07%
Feb 3, 202523.4723.4723.4723.4723.47-1.10%
Jan 31, 202523.7323.7323.7323.7323.73-0.88%
Jan 30, 202523.9423.9423.9423.9423.941.18%
Jan 29, 202523.6623.6623.6623.6623.66-
Jan 28, 202523.6623.6623.6623.6623.66-0.13%
Jan 27, 202523.6923.6923.6923.6923.69-0.04%
Jan 24, 202523.7023.7023.7023.7023.700.64%
Jan 23, 202523.5523.5523.5523.5523.550.68%
Jan 22, 202523.3923.3923.3923.3923.39-0.13%
Jan 21, 202523.4223.4223.4223.4223.421.91%
Jan 17, 202522.9822.9822.9822.9822.980.35%
Jan 16, 202522.9022.9022.9022.9022.900.66%
Jan 15, 202522.7522.7522.7522.7522.751.11%
Jan 14, 202522.5022.5022.5022.5022.500.58%
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%