Schwab International Opportunities Fund (SWMIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
25.11
+0.30 (1.21%)
At close: Jan 21, 2026
SWMIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Jan 7, 2026 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | -0.44% |
| Jan 6, 2026 | 24.86 | 24.86 | 24.86 | 24.86 | 24.86 | 0.57% |
| Jan 5, 2026 | 24.72 | 24.72 | 24.72 | 24.72 | 24.72 | 1.52% |
| Jan 2, 2026 | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | 1.25% |
| Dec 31, 2025 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | -0.37% |
| 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% |