Schwab International Opportunities Fund (SWMIX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
20.98
+0.11 (0.53%)
Apr 23, 2025, 4:00 PM EDT
SWMIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 23, 2025 | 20.98 | 20.98 | 20.98 | 20.98 | 20.98 | 0.53% |
| Apr 22, 2025 | 20.87 | 20.87 | 20.87 | 20.87 | 20.87 | 1.41% |
| Apr 21, 2025 | 20.58 | 20.58 | 20.58 | 20.58 | 20.58 | -0.10% |
| Apr 17, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 0.93% |
| Apr 16, 2025 | 20.41 | 20.41 | 20.41 | 20.41 | 20.41 | -0.73% |
| Apr 15, 2025 | 20.56 | 20.56 | 20.56 | 20.56 | 20.56 | 0.73% |
| Apr 14, 2025 | 20.41 | 20.41 | 20.41 | 20.41 | 20.41 | 1.24% |
| Apr 11, 2025 | 20.16 | 20.16 | 20.16 | 20.16 | 20.16 | 2.65% |
| Apr 10, 2025 | 19.64 | 19.64 | 19.64 | 19.64 | 19.64 | -1.55% |
| Apr 9, 2025 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | 7.03% |
| Apr 8, 2025 | 18.64 | 18.64 | 18.64 | 18.64 | 18.64 | -0.69% |
| Apr 7, 2025 | 18.77 | 18.77 | 18.77 | 18.77 | 18.77 | -1.83% |
| Apr 4, 2025 | 19.12 | 19.12 | 19.12 | 19.12 | 19.12 | -6.14% |
| Apr 3, 2025 | 20.37 | 20.37 | 20.37 | 20.37 | 20.37 | -2.35% |
| Apr 2, 2025 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | 0.43% |
| Apr 1, 2025 | 20.77 | 20.77 | 20.77 | 20.77 | 20.77 | 0.14% |
| Mar 31, 2025 | 20.74 | 20.74 | 20.74 | 20.74 | 20.74 | -1.05% |
| Mar 28, 2025 | 20.96 | 20.96 | 20.96 | 20.96 | 20.96 | -1.18% |
| Mar 27, 2025 | 21.21 | 21.21 | 21.21 | 21.21 | 21.21 | 0.19% |
| Mar 26, 2025 | 21.17 | 21.17 | 21.17 | 21.17 | 21.17 | -1.31% |
| Mar 25, 2025 | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | 0.33% |
| Mar 24, 2025 | 21.38 | 21.38 | 21.38 | 21.38 | 21.38 | 0.05% |
| Mar 21, 2025 | 21.37 | 21.37 | 21.37 | 21.37 | 21.37 | -0.70% |
| Mar 20, 2025 | 21.52 | 21.52 | 21.52 | 21.52 | 21.52 | -0.60% |
| Mar 19, 2025 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | 0.32% |
| Mar 18, 2025 | 21.58 | 21.58 | 21.58 | 21.58 | 21.58 | -0.19% |
| Mar 17, 2025 | 21.62 | 21.62 | 21.62 | 21.62 | 21.62 | 1.26% |
| Mar 14, 2025 | 21.35 | 21.35 | 21.35 | 21.35 | 21.35 | 2.01% |
| Mar 13, 2025 | 20.93 | 20.93 | 20.93 | 20.93 | 20.93 | -0.95% |
| Mar 12, 2025 | 21.13 | 21.13 | 21.13 | 21.13 | 21.13 | 0.71% |
| Mar 11, 2025 | 20.98 | 20.98 | 20.98 | 20.98 | 20.98 | -0.05% |
| Mar 10, 2025 | 20.99 | 20.99 | 20.99 | 20.99 | 20.99 | -2.69% |
| Mar 7, 2025 | 21.57 | 21.57 | 21.57 | 21.57 | 21.57 | 0.79% |
| Mar 6, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | -0.93% |
| Mar 5, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 2.76% |
| Mar 4, 2025 | 21.02 | 21.02 | 21.02 | 21.02 | 21.02 | 0.05% |
| Mar 3, 2025 | 21.01 | 21.01 | 21.01 | 21.01 | 21.01 | - |
| Feb 28, 2025 | 21.01 | 21.01 | 21.01 | 21.01 | 21.01 | 0.10% |
| Feb 27, 2025 | 20.99 | 20.99 | 20.99 | 20.99 | 20.99 | -1.64% |
| Feb 26, 2025 | 21.34 | 21.34 | 21.34 | 21.34 | 21.34 | 0.23% |
| Feb 25, 2025 | 21.29 | 21.29 | 21.29 | 21.29 | 21.29 | 0.47% |
| Feb 24, 2025 | 21.19 | 21.19 | 21.19 | 21.19 | 21.19 | -1.49% |
| Feb 21, 2025 | 21.51 | 21.51 | 21.51 | 21.51 | 21.51 | 0.33% |
| Feb 20, 2025 | 21.44 | 21.44 | 21.44 | 21.44 | 21.44 | 0.47% |
| Feb 19, 2025 | 21.34 | 21.34 | 21.34 | 21.34 | 21.34 | -0.79% |
| Feb 18, 2025 | 21.51 | 21.51 | 21.51 | 21.51 | 21.51 | 0.56% |
| Feb 14, 2025 | 21.39 | 21.39 | 21.39 | 21.39 | 21.39 | 0.19% |
| Feb 13, 2025 | 21.35 | 21.35 | 21.35 | 21.35 | 21.35 | 1.57% |
| Feb 12, 2025 | 21.02 | 21.02 | 21.02 | 21.02 | 21.02 | 0.33% |
| Feb 11, 2025 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | 0.24% |