Schwab International Index Fund (SWISX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
31.71
+0.46 (1.47%)
Jul 2, 2026, 4:00 PM EST
SWISX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 2, 2026 | 31.71 | 31.71 | 31.71 | 31.71 | - | 1.47% |
| Jul 1, 2026 | 31.25 | 31.25 | 31.25 | 31.25 | 31.25 | -1.17% |
| Jun 30, 2026 | 31.62 | 31.62 | 31.62 | 31.62 | 31.62 | 0.29% |
| Jun 29, 2026 | 31.53 | 31.53 | 31.53 | 31.53 | 31.53 | 1.03% |
| Jun 26, 2026 | 31.21 | 31.21 | 31.21 | 31.21 | 31.21 | -0.38% |
| Jun 25, 2026 | 31.33 | 31.33 | 31.33 | 31.33 | 31.33 | 0.77% |
| Jun 24, 2026 | 31.09 | 31.09 | 31.09 | 31.09 | 31.09 | -0.19% |
| Jun 23, 2026 | 31.15 | 31.15 | 31.15 | 31.15 | 31.15 | -2.11% |
| Jun 22, 2026 | 31.82 | 31.82 | 31.82 | 31.82 | 31.82 | 0.19% |
| Jun 18, 2026 | 31.76 | 31.76 | 31.76 | 31.76 | 31.76 | 0.83% |
| Jun 17, 2026 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | -0.63% |
| Jun 16, 2026 | 31.70 | 31.70 | 31.70 | 31.70 | 31.70 | 0.09% |
| Jun 15, 2026 | 31.67 | 31.67 | 31.67 | 31.67 | 31.67 | 0.67% |
| Jun 12, 2026 | 31.46 | 31.46 | 31.46 | 31.46 | 31.46 | 0.54% |
| Jun 11, 2026 | 31.29 | 31.29 | 31.29 | 31.29 | 31.29 | 3.03% |
| Jun 10, 2026 | 30.37 | 30.37 | 30.37 | 30.37 | 30.37 | -1.43% |
| Jun 9, 2026 | 30.81 | 30.81 | 30.81 | 30.81 | 30.81 | 0.03% |
| Jun 8, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | 0.59% |
| Jun 5, 2026 | 30.62 | 30.62 | 30.62 | 30.62 | 30.62 | -2.52% |
| Jun 4, 2026 | 31.41 | 31.41 | 31.41 | 31.41 | 31.41 | 0.67% |
| Jun 3, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | -0.83% |
| Jun 2, 2026 | 31.46 | 31.46 | 31.46 | 31.46 | 31.46 | 0.35% |
| Jun 1, 2026 | 31.35 | 31.35 | 31.35 | 31.35 | 31.35 | -0.29% |
| May 29, 2026 | 31.44 | 31.44 | 31.44 | 31.44 | 31.44 | 0.29% |
| May 28, 2026 | 31.35 | 31.35 | 31.35 | 31.35 | 31.35 | -0.03% |
| May 27, 2026 | 31.36 | 31.36 | 31.36 | 31.36 | 31.36 | -0.35% |
| May 26, 2026 | 31.47 | 31.47 | 31.47 | 31.47 | 31.47 | 1.06% |
| May 22, 2026 | 31.14 | 31.14 | 31.14 | 31.14 | 31.14 | -0.10% |
| May 21, 2026 | 31.17 | 31.17 | 31.17 | 31.17 | 31.17 | 0.58% |
| May 20, 2026 | 30.99 | 30.99 | 30.99 | 30.99 | 30.99 | 1.44% |
| May 19, 2026 | 30.55 | 30.55 | 30.55 | 30.55 | 30.55 | -0.62% |
| May 18, 2026 | 30.74 | 30.74 | 30.74 | 30.74 | 30.74 | 0.85% |
| May 15, 2026 | 30.48 | 30.48 | 30.48 | 30.48 | 30.48 | -1.65% |
| May 14, 2026 | 30.99 | 30.99 | 30.99 | 30.99 | 30.99 | -0.39% |
| May 13, 2026 | 31.11 | 31.11 | 31.11 | 31.11 | 31.11 | 0.61% |
| May 12, 2026 | 30.92 | 30.92 | 30.92 | 30.92 | 30.92 | -0.42% |
| May 11, 2026 | 31.05 | 31.05 | 31.05 | 31.05 | 31.05 | -0.22% |
| May 8, 2026 | 31.12 | 31.12 | 31.12 | 31.12 | 31.12 | 0.88% |
| May 7, 2026 | 30.85 | 30.85 | 30.85 | 30.85 | 30.85 | -1.66% |
| May 6, 2026 | 31.37 | 31.37 | 31.37 | 31.37 | 31.37 | 2.58% |
| May 5, 2026 | 30.58 | 30.58 | 30.58 | 30.58 | 30.58 | 1.19% |
| May 4, 2026 | 30.22 | 30.22 | 30.22 | 30.22 | 30.22 | -1.14% |
| 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% |