Schwab International Opportunities Fund (SWMIX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
21.95
+0.15 (0.69%)
May 9, 2025, 4:00 PM EDT
SWMIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 14, 2025 | 22.22 | 22.22 | 22.22 | 22.22 | 22.22 | -0.40% |
| May 13, 2025 | 22.31 | 22.31 | 22.31 | 22.31 | 22.31 | 0.63% |
| May 12, 2025 | 22.17 | 22.17 | 22.17 | 22.17 | 22.17 | 1.00% |
| May 9, 2025 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | 0.69% |
| May 8, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | -0.14% |
| May 7, 2025 | 21.83 | 21.83 | 21.83 | 21.83 | 21.83 | -0.18% |
| May 6, 2025 | 21.87 | 21.87 | 21.87 | 21.87 | 21.87 | - |
| May 5, 2025 | 21.87 | 21.87 | 21.87 | 21.87 | 21.87 | - |
| May 2, 2025 | 21.87 | 21.87 | 21.87 | 21.87 | 21.87 | 1.91% |
| May 1, 2025 | 21.46 | 21.46 | 21.46 | 21.46 | 21.46 | -0.46% |
| Apr 30, 2025 | 21.56 | 21.56 | 21.56 | 21.56 | 21.56 | 0.28% |
| Apr 29, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | 0.05% |
| Apr 28, 2025 | 21.49 | 21.49 | 21.49 | 21.49 | 21.49 | 0.75% |
| Apr 25, 2025 | 21.33 | 21.33 | 21.33 | 21.33 | 21.33 | 0.05% |
| Apr 24, 2025 | 21.32 | 21.32 | 21.32 | 21.32 | 21.32 | 1.62% |
| 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% |