Schwab International Index Fund (SWISX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
30.57
-0.14 (-0.46%)
May 1, 2026, 4:00 PM EST
SWISX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 1, 2026 | 30.57 | 30.57 | 30.57 | 30.57 | 30.57 | -0.46% |
| Apr 30, 2026 | 30.71 | 30.71 | 30.71 | 30.71 | 30.71 | 2.47% |
| Apr 29, 2026 | 29.97 | 29.97 | 29.97 | 29.97 | 29.97 | -0.76% |
| Apr 28, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | -0.43% |
| Apr 27, 2026 | 30.33 | 30.33 | 30.33 | 30.33 | 30.33 | -0.49% |
| Apr 24, 2026 | 30.48 | 30.48 | 30.48 | 30.48 | 30.48 | 0.53% |
| Apr 23, 2026 | 30.32 | 30.32 | 30.32 | 30.32 | 30.32 | -0.69% |
| Apr 22, 2026 | 30.53 | 30.53 | 30.53 | 30.53 | 30.53 | 0.26% |
| Apr 21, 2026 | 30.45 | 30.45 | 30.45 | 30.45 | 30.45 | -2.06% |
| Apr 20, 2026 | 31.09 | 31.09 | 31.09 | 31.09 | 31.09 | -0.35% |
| Apr 17, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | 1.20% |
| Apr 16, 2026 | 30.83 | 30.83 | 30.83 | 30.83 | 30.83 | -0.23% |
| Apr 15, 2026 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | -0.29% |
| Apr 14, 2026 | 30.99 | 30.99 | 30.99 | 30.99 | 30.99 | 0.49% |
| Apr 13, 2026 | 30.84 | 30.84 | 30.84 | 30.84 | 30.84 | 0.92% |
| Apr 10, 2026 | 30.56 | 30.56 | 30.56 | 30.56 | 30.56 | -0.10% |
| Apr 9, 2026 | 30.59 | 30.59 | 30.59 | 30.59 | 30.59 | -0.07% |
| Apr 8, 2026 | 30.61 | 30.61 | 30.61 | 30.61 | 30.61 | 4.15% |
| Apr 7, 2026 | 29.39 | 29.39 | 29.39 | 29.39 | 29.39 | - |
| Apr 6, 2026 | 29.39 | 29.39 | 29.39 | 29.39 | 29.39 | 0.27% |
| Apr 2, 2026 | 29.31 | 29.31 | 29.31 | 29.31 | 29.31 | -0.61% |
| Apr 1, 2026 | 29.49 | 29.49 | 29.49 | 29.49 | 29.49 | 1.62% |
| Mar 31, 2026 | 29.02 | 29.02 | 29.02 | 29.02 | 29.02 | 3.05% |
| Mar 30, 2026 | 28.16 | 28.16 | 28.16 | 28.16 | 28.16 | 0.32% |
| Mar 27, 2026 | 28.07 | 28.07 | 28.07 | 28.07 | 28.07 | -0.99% |
| Mar 26, 2026 | 28.35 | 28.35 | 28.35 | 28.35 | 28.35 | -2.04% |
| Mar 25, 2026 | 28.94 | 28.94 | 28.94 | 28.94 | 28.94 | 1.51% |
| Mar 24, 2026 | 28.51 | 28.51 | 28.51 | 28.51 | 28.51 | -0.56% |
| Mar 23, 2026 | 28.67 | 28.67 | 28.67 | 28.67 | 28.67 | 2.36% |
| Mar 20, 2026 | 28.01 | 28.01 | 28.01 | 28.01 | 28.01 | -3.08% |
| Mar 19, 2026 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | 0.03% |
| Mar 18, 2026 | 28.89 | 28.89 | 28.89 | 28.89 | 28.89 | -1.90% |
| Mar 17, 2026 | 29.45 | 29.45 | 29.45 | 29.45 | 29.45 | 0.37% |
| Mar 16, 2026 | 29.34 | 29.34 | 29.34 | 29.34 | 29.34 | 1.84% |
| Mar 13, 2026 | 28.81 | 28.81 | 28.81 | 28.81 | 28.81 | -1.03% |
| Mar 12, 2026 | 29.11 | 29.11 | 29.11 | 29.11 | 29.11 | -1.85% |
| Mar 11, 2026 | 29.66 | 29.66 | 29.66 | 29.66 | 29.66 | -0.20% |
| Mar 10, 2026 | 29.72 | 29.72 | 29.72 | 29.72 | 29.72 | 0.27% |
| Mar 9, 2026 | 29.64 | 29.64 | 29.64 | 29.64 | 29.64 | 0.61% |
| Mar 6, 2026 | 29.46 | 29.46 | 29.46 | 29.46 | 29.46 | -0.84% |
| Mar 5, 2026 | 29.71 | 29.71 | 29.71 | 29.71 | 29.71 | -2.11% |
| Mar 4, 2026 | 30.35 | 30.35 | 30.35 | 30.35 | 30.35 | 1.03% |
| Mar 3, 2026 | 30.04 | 30.04 | 30.04 | 30.04 | 30.04 | -3.07% |
| Mar 2, 2026 | 30.99 | 30.99 | 30.99 | 30.99 | 30.99 | -1.96% |
| Feb 27, 2026 | 31.61 | 31.61 | 31.61 | 31.61 | 31.61 | 0.13% |
| Feb 26, 2026 | 31.57 | 31.57 | 31.57 | 31.57 | 31.57 | -0.13% |
| Feb 25, 2026 | 31.61 | 31.61 | 31.61 | 31.61 | 31.61 | 0.89% |
| Feb 24, 2026 | 31.33 | 31.33 | 31.33 | 31.33 | 31.33 | 0.35% |
| Feb 23, 2026 | 31.22 | 31.22 | 31.22 | 31.22 | 31.22 | -0.57% |
| Feb 20, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | 0.77% |