Schwab International Opportunities Fund (SWMIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
23.55
-0.75 (-3.09%)
At close: Mar 20, 2026
SWMIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 20, 2026 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | -3.09% |
| Mar 19, 2026 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | -0.37% |
| Mar 18, 2026 | 24.39 | 24.39 | 24.39 | 24.39 | 24.39 | -1.69% |
| Mar 17, 2026 | 24.81 | 24.81 | 24.81 | 24.81 | 24.81 | 0.40% |
| Mar 16, 2026 | 24.71 | 24.71 | 24.71 | 24.71 | 24.71 | 1.94% |
| Mar 13, 2026 | 24.24 | 24.24 | 24.24 | 24.24 | 24.24 | -1.14% |
| Mar 12, 2026 | 24.52 | 24.52 | 24.52 | 24.52 | 24.52 | -2.35% |
| Mar 11, 2026 | 25.11 | 25.11 | 25.11 | 25.11 | 25.11 | -0.12% |
| Mar 10, 2026 | 25.14 | 25.14 | 25.14 | 25.14 | 25.14 | 0.44% |
| Mar 9, 2026 | 25.03 | 25.03 | 25.03 | 25.03 | 25.03 | 0.56% |
| Mar 6, 2026 | 24.89 | 24.89 | 24.89 | 24.89 | 24.89 | -1.31% |
| Mar 5, 2026 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | -1.64% |
| Mar 4, 2026 | 25.64 | 25.64 | 25.64 | 25.64 | 25.64 | 0.75% |
| Mar 3, 2026 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | -3.85% |
| Mar 2, 2026 | 26.47 | 26.47 | 26.47 | 26.47 | 26.47 | -1.23% |
| Feb 27, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | 0.15% |
| Feb 26, 2026 | 26.76 | 26.76 | 26.76 | 26.76 | 26.76 | -0.26% |
| Feb 25, 2026 | 26.83 | 26.83 | 26.83 | 26.83 | 26.83 | 0.90% |
| Feb 24, 2026 | 26.59 | 26.59 | 26.59 | 26.59 | 26.59 | 0.95% |
| Feb 23, 2026 | 26.34 | 26.34 | 26.34 | 26.34 | 26.34 | -0.90% |
| Feb 20, 2026 | 26.58 | 26.58 | 26.58 | 26.58 | 26.58 | 1.03% |
| Feb 19, 2026 | 26.31 | 26.31 | 26.31 | 26.31 | 26.31 | -0.08% |
| Feb 18, 2026 | 26.33 | 26.33 | 26.33 | 26.33 | 26.33 | 0.53% |
| Feb 17, 2026 | 26.19 | 26.19 | 26.19 | 26.19 | 26.19 | -0.11% |
| Feb 13, 2026 | 26.22 | 26.22 | 26.22 | 26.22 | 26.22 | 0.50% |
| Feb 12, 2026 | 26.09 | 26.09 | 26.09 | 26.09 | 26.09 | -1.47% |
| Feb 11, 2026 | 26.48 | 26.48 | 26.48 | 26.48 | 26.48 | 0.80% |
| Feb 10, 2026 | 26.27 | 26.27 | 26.27 | 26.27 | 26.27 | 0.38% |
| Feb 9, 2026 | 26.17 | 26.17 | 26.17 | 26.17 | 26.17 | 1.71% |
| Feb 6, 2026 | 25.73 | 25.73 | 25.73 | 25.73 | 25.73 | 2.47% |
| Feb 5, 2026 | 25.11 | 25.11 | 25.11 | 25.11 | 25.11 | -1.53% |
| Feb 4, 2026 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | -0.55% |
| Feb 3, 2026 | 25.64 | 25.64 | 25.64 | 25.64 | 25.64 | 0.23% |
| Feb 2, 2026 | 25.58 | 25.58 | 25.58 | 25.58 | 25.58 | 0.24% |
| Jan 30, 2026 | 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | -1.73% |
| Jan 29, 2026 | 25.97 | 25.97 | 25.97 | 25.97 | 25.97 | -0.08% |
| Jan 28, 2026 | 25.99 | 25.99 | 25.99 | 25.99 | 25.99 | -0.35% |
| Jan 27, 2026 | 26.08 | 26.08 | 26.08 | 26.08 | 26.08 | 1.68% |
| Jan 26, 2026 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | 0.43% |
| Jan 23, 2026 | 25.54 | 25.54 | 25.54 | 25.54 | 25.54 | 0.67% |
| Jan 22, 2026 | 25.37 | 25.37 | 25.37 | 25.37 | 25.37 | 1.04% |
| Jan 21, 2026 | 25.11 | 25.11 | 25.11 | 25.11 | 25.11 | 1.21% |
| Jan 20, 2026 | 24.81 | 24.81 | 24.81 | 24.81 | 24.81 | -1.31% |
| Jan 16, 2026 | 25.14 | 25.14 | 25.14 | 25.14 | 25.14 | 0.16% |
| Jan 15, 2026 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | 0.36% |
| Jan 14, 2026 | 25.01 | 25.01 | 25.01 | 25.01 | 25.01 | 0.20% |
| Jan 13, 2026 | 24.96 | 24.96 | 24.96 | 24.96 | 24.96 | -0.72% |
| Jan 12, 2026 | 25.14 | 25.14 | 25.14 | 25.14 | 25.14 | 0.56% |
| Jan 9, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 0.97% |
| Jan 8, 2026 | 24.76 | 24.76 | 24.76 | 24.76 | 24.76 | 0.04% |