Schwab International Opportunities Fund (SWMIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
24.14
-0.01 (-0.04%)
At close: Dec 30, 2025
SWMIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 30, 2025 | 24.14 | 24.14 | 24.14 | 24.14 | 24.14 | -0.04% |
| Dec 29, 2025 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | -0.17% |
| Dec 26, 2025 | 24.19 | 24.19 | 24.19 | 24.19 | 24.19 | 0.21% |
| Dec 24, 2025 | 24.14 | 24.14 | 24.14 | 24.14 | 24.14 | 0.08% |
| Dec 23, 2025 | 24.12 | 24.12 | 24.12 | 24.12 | 24.12 | 0.67% |
| Dec 22, 2025 | 23.96 | 23.96 | 23.96 | 23.96 | 23.96 | 0.71% |
| Dec 19, 2025 | 23.79 | 23.79 | 23.79 | 23.79 | 23.79 | 0.68% |
| Dec 18, 2025 | 23.63 | 23.63 | 23.63 | 23.63 | 23.63 | 0.94% |
| Dec 17, 2025 | 23.41 | 23.41 | 23.41 | 23.41 | 23.41 | -1.01% |
| Dec 16, 2025 | 23.65 | 23.65 | 23.65 | 23.65 | 23.65 | -6.67% |
| Dec 15, 2025 | 23.83 | 23.83 | 23.83 | 25.34 | 23.83 | 0.20% |
| Dec 12, 2025 | 23.78 | 23.78 | 23.78 | 25.29 | 23.78 | -0.75% |
| Dec 11, 2025 | 23.96 | 23.96 | 23.96 | 25.48 | 23.96 | 0.31% |
| Dec 10, 2025 | 23.89 | 23.89 | 23.89 | 25.40 | 23.89 | 1.20% |
| Dec 9, 2025 | 23.60 | 23.60 | 23.60 | 25.10 | 23.60 | -0.12% |
| Dec 8, 2025 | 23.63 | 23.63 | 23.63 | 25.13 | 23.63 | -0.08% |
| Dec 5, 2025 | 23.65 | 23.65 | 23.65 | 25.15 | 23.65 | 0.04% |
| Dec 4, 2025 | 23.64 | 23.64 | 23.64 | 25.14 | 23.64 | 0.20% |
| Dec 3, 2025 | 23.59 | 23.59 | 23.59 | 25.09 | 23.59 | 0.48% |
| Dec 2, 2025 | 23.48 | 23.48 | 23.48 | 24.97 | 23.48 | 0.36% |
| Dec 1, 2025 | 23.40 | 23.40 | 23.40 | 24.88 | 23.40 | -0.60% |
| Nov 28, 2025 | 23.54 | 23.54 | 23.54 | 25.03 | 23.54 | 0.64% |
| Nov 26, 2025 | 23.39 | 23.39 | 23.39 | 24.87 | 23.39 | 1.18% |
| Nov 25, 2025 | 23.12 | 23.12 | 23.12 | 24.58 | 23.11 | 1.07% |
| Nov 24, 2025 | 22.87 | 22.87 | 22.87 | 24.32 | 22.87 | 0.58% |
| Nov 21, 2025 | 22.74 | 22.74 | 22.74 | 24.18 | 22.74 | 1.30% |
| Nov 20, 2025 | 22.45 | 22.45 | 22.45 | 23.87 | 22.45 | -1.81% |
| Nov 19, 2025 | 22.86 | 22.86 | 22.86 | 24.31 | 22.86 | -0.25% |
| Nov 18, 2025 | 22.92 | 22.92 | 22.92 | 24.37 | 22.92 | -1.26% |
| Nov 17, 2025 | 23.21 | 23.21 | 23.21 | 24.68 | 23.21 | -1.04% |
| Nov 14, 2025 | 23.45 | 23.45 | 23.45 | 24.94 | 23.45 | -0.24% |
| Nov 13, 2025 | 23.51 | 23.51 | 23.51 | 25.00 | 23.51 | -1.19% |
| Nov 12, 2025 | 23.79 | 23.79 | 23.79 | 25.30 | 23.79 | 0.48% |
| Nov 11, 2025 | 23.68 | 23.68 | 23.68 | 25.18 | 23.68 | 0.36% |
| Nov 10, 2025 | 23.59 | 23.59 | 23.59 | 25.09 | 23.59 | 1.62% |
| Nov 7, 2025 | 23.22 | 23.22 | 23.22 | 24.69 | 23.22 | 0.04% |
| Nov 6, 2025 | 23.21 | 23.21 | 23.21 | 24.68 | 23.21 | -0.92% |
| Nov 5, 2025 | 23.43 | 23.43 | 23.43 | 24.91 | 23.43 | 0.44% |
| Nov 4, 2025 | 23.32 | 23.32 | 23.32 | 24.80 | 23.32 | -1.74% |
| Nov 3, 2025 | 23.74 | 23.74 | 23.74 | 25.24 | 23.74 | 0.20% |
| Oct 31, 2025 | 23.69 | 23.69 | 23.69 | 25.19 | 23.69 | 0.04% |
| Oct 30, 2025 | 23.68 | 23.68 | 23.68 | 25.18 | 23.68 | -0.32% |
| Oct 29, 2025 | 23.75 | 23.75 | 23.75 | 25.26 | 23.75 | -0.47% |
| Oct 28, 2025 | 23.87 | 23.87 | 23.87 | 25.38 | 23.87 | -0.28% |
| Oct 27, 2025 | 23.93 | 23.93 | 23.93 | 25.45 | 23.93 | 0.75% |
| Oct 24, 2025 | 23.75 | 23.75 | 23.75 | 25.26 | 23.75 | 0.32% |
| Oct 23, 2025 | 23.68 | 23.68 | 23.68 | 25.18 | 23.68 | 0.72% |
| Oct 22, 2025 | 23.51 | 23.51 | 23.51 | 25.00 | 23.51 | -0.20% |
| Oct 21, 2025 | 23.56 | 23.56 | 23.56 | 25.05 | 23.56 | -0.75% |
| Oct 20, 2025 | 23.74 | 23.74 | 23.74 | 25.24 | 23.74 | 1.00% |