Schwab International Index Fund® (SWISX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
26.84
+0.10 (0.37%)
Jun 6, 2025, 4:00 PM EDT
SWISX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 6, 2025 | 26.84 | 26.84 | 26.84 | 26.84 | - | 0.37% |
| Jun 5, 2025 | 26.74 | 26.74 | 26.74 | 26.74 | 26.74 | -0.11% |
| Jun 4, 2025 | 26.77 | 26.77 | 26.77 | 26.77 | 26.77 | 0.45% |
| Jun 3, 2025 | 26.65 | 26.65 | 26.65 | 26.65 | 26.65 | -0.78% |
| Jun 2, 2025 | 26.86 | 26.86 | 26.86 | 26.86 | 26.86 | 1.09% |
| May 30, 2025 | 26.57 | 26.57 | 26.57 | 26.57 | 26.57 | 0.26% |
| May 29, 2025 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | 0.57% |
| May 28, 2025 | 26.35 | 26.35 | 26.35 | 26.35 | 26.35 | -1.27% |
| May 27, 2025 | 26.69 | 26.69 | 26.69 | 26.69 | 26.69 | 1.25% |
| May 23, 2025 | 26.36 | 26.36 | 26.36 | 26.36 | 26.36 | 0.23% |
| May 22, 2025 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | 0.11% |
| May 21, 2025 | 26.27 | 26.27 | 26.27 | 26.27 | 26.27 | -0.72% |
| May 20, 2025 | 26.46 | 26.46 | 26.46 | 26.46 | 26.46 | 0.49% |
| May 19, 2025 | 26.33 | 26.33 | 26.33 | 26.33 | 26.33 | 0.88% |
| May 16, 2025 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | 0.19% |
| May 15, 2025 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | 1.20% |
| May 14, 2025 | 25.74 | 25.74 | 25.74 | 25.74 | 25.74 | -0.62% |
| May 13, 2025 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | 0.27% |
| May 12, 2025 | 25.83 | 25.83 | 25.83 | 25.83 | 25.83 | 0.47% |
| May 9, 2025 | 25.71 | 25.71 | 25.71 | 25.71 | 25.71 | 0.71% |
| May 8, 2025 | 25.53 | 25.53 | 25.53 | 25.53 | 25.53 | -0.51% |
| May 7, 2025 | 25.66 | 25.66 | 25.66 | 25.66 | 25.66 | -0.23% |
| May 6, 2025 | 25.72 | 25.72 | 25.72 | 25.72 | 25.72 | -0.12% |
| May 5, 2025 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | 0.04% |
| May 2, 2025 | 25.74 | 25.74 | 25.74 | 25.74 | 25.74 | 1.86% |
| May 1, 2025 | 25.27 | 25.27 | 25.27 | 25.27 | 25.27 | -0.55% |
| Apr 30, 2025 | 25.41 | 25.41 | 25.41 | 25.41 | 25.41 | 0.28% |
| Apr 29, 2025 | 25.34 | 25.34 | 25.34 | 25.34 | 25.34 | 0.08% |
| Apr 28, 2025 | 25.32 | 25.32 | 25.32 | 25.32 | 25.32 | 0.80% |
| Apr 25, 2025 | 25.12 | 25.12 | 25.12 | 25.12 | 25.12 | 0.24% |
| Apr 24, 2025 | 25.06 | 25.06 | 25.06 | 25.06 | 25.06 | 1.58% |
| Apr 23, 2025 | 24.67 | 24.67 | 24.67 | 24.67 | 24.67 | 0.41% |
| Apr 22, 2025 | 24.57 | 24.57 | 24.57 | 24.57 | 24.57 | 1.45% |
| Apr 21, 2025 | 24.22 | 24.22 | 24.22 | 24.22 | 24.22 | -0.04% |
| Apr 17, 2025 | 24.23 | 24.23 | 24.23 | 24.23 | 24.23 | 1.08% |
| Apr 16, 2025 | 23.97 | 23.97 | 23.97 | 23.97 | 23.97 | -0.29% |
| Apr 15, 2025 | 24.04 | 24.04 | 24.04 | 24.04 | 24.04 | 0.71% |
| Apr 14, 2025 | 23.87 | 23.87 | 23.87 | 23.87 | 23.87 | 1.10% |
| Apr 11, 2025 | 23.61 | 23.61 | 23.61 | 23.61 | 23.61 | 2.43% |
| Apr 10, 2025 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | -1.16% |
| Apr 9, 2025 | 23.32 | 23.32 | 23.32 | 23.32 | 23.32 | 6.53% |
| Apr 8, 2025 | 21.89 | 21.89 | 21.89 | 21.89 | 21.89 | -0.27% |
| Apr 7, 2025 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | -2.27% |
| Apr 4, 2025 | 22.46 | 22.46 | 22.46 | 22.46 | 22.46 | -6.49% |
| Apr 3, 2025 | 24.02 | 24.02 | 24.02 | 24.02 | 24.02 | -2.08% |
| Apr 2, 2025 | 24.53 | 24.53 | 24.53 | 24.53 | 24.53 | 0.29% |
| Apr 1, 2025 | 24.46 | 24.46 | 24.46 | 24.46 | 24.46 | 0.20% |
| Mar 31, 2025 | 24.41 | 24.41 | 24.41 | 24.41 | 24.41 | -1.01% |
| Mar 28, 2025 | 24.66 | 24.66 | 24.66 | 24.66 | 24.66 | -0.88% |
| Mar 27, 2025 | 24.88 | 24.88 | 24.88 | 24.88 | 24.88 | 0.28% |