Schwab International Opportunities Fund (SWMIX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
20.25
-0.48 (-2.32%)
Dec 17, 2024, 9:30 AM EST
SWMIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 20, 2024 | 19.61 | 19.61 | 19.61 | 19.61 | 19.61 | -0.61% |
| Dec 19, 2024 | 19.73 | 19.73 | 19.73 | 19.73 | 19.73 | -0.15% |
| Dec 18, 2024 | 19.76 | 19.76 | 19.76 | 19.76 | 19.76 | -2.42% |
| Dec 17, 2024 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | -2.32% |
| Dec 16, 2024 | 20.73 | 20.73 | 20.73 | 20.73 | 20.33 | -0.43% |
| Dec 13, 2024 | 20.82 | 20.82 | 20.82 | 20.82 | 20.41 | -0.14% |
| Dec 12, 2024 | 20.85 | 20.85 | 20.85 | 20.85 | 20.44 | -0.95% |
| Dec 11, 2024 | 21.05 | 21.05 | 21.05 | 21.05 | 20.64 | 0.67% |
| Dec 10, 2024 | 20.91 | 20.91 | 20.91 | 20.91 | 20.50 | -0.95% |
| Dec 9, 2024 | 21.11 | 21.11 | 21.11 | 21.11 | 20.70 | - |
| Dec 6, 2024 | 21.11 | 21.11 | 21.11 | 21.11 | 20.70 | - |
| Dec 5, 2024 | 21.11 | 21.11 | 21.11 | 21.11 | 20.70 | 0.52% |
| Dec 4, 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 20.59 | 0.38% |
| Dec 3, 2024 | 20.92 | 20.92 | 20.92 | 20.92 | 20.51 | 0.38% |
| Dec 2, 2024 | 20.84 | 20.84 | 20.84 | 20.84 | 20.43 | 0.19% |
| Nov 29, 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.39 | 1.07% |
| Nov 27, 2024 | 20.58 | 20.58 | 20.58 | 20.58 | 20.18 | 0.39% |
| Nov 26, 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 20.10 | -0.58% |
| Nov 25, 2024 | 20.62 | 20.62 | 20.62 | 20.62 | 20.22 | 0.63% |
| Nov 22, 2024 | 20.49 | 20.49 | 20.49 | 20.49 | 20.09 | 0.54% |
| Nov 21, 2024 | 20.38 | 20.38 | 20.38 | 20.38 | 19.98 | 0.15% |
| Nov 20, 2024 | 20.35 | 20.35 | 20.35 | 20.35 | 19.95 | -0.34% |
| Nov 19, 2024 | 20.42 | 20.42 | 20.42 | 20.42 | 20.02 | - |
| Nov 18, 2024 | 20.42 | 20.42 | 20.42 | 20.42 | 20.02 | 0.69% |
| Nov 15, 2024 | 20.28 | 20.28 | 20.28 | 20.28 | 19.88 | -0.54% |
| Nov 14, 2024 | 20.39 | 20.39 | 20.39 | 20.39 | 19.99 | 0.05% |
| Nov 13, 2024 | 20.38 | 20.38 | 20.38 | 20.38 | 19.98 | -0.68% |
| Nov 12, 2024 | 20.52 | 20.52 | 20.52 | 20.52 | 20.12 | -1.58% |
| Nov 11, 2024 | 20.85 | 20.85 | 20.85 | 20.85 | 20.44 | 0.10% |
| Nov 8, 2024 | 20.83 | 20.83 | 20.83 | 20.83 | 20.42 | -1.33% |
| Nov 7, 2024 | 21.11 | 21.11 | 21.11 | 21.11 | 20.70 | 1.39% |
| Nov 6, 2024 | 20.82 | 20.82 | 20.82 | 20.82 | 20.41 | -1.00% |
| Nov 5, 2024 | 21.03 | 21.03 | 21.03 | 21.03 | 20.62 | 0.96% |
| Nov 4, 2024 | 20.83 | 20.83 | 20.83 | 20.83 | 20.42 | 0.14% |
| Nov 1, 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.39 | 0.24% |
| Oct 31, 2024 | 20.75 | 20.75 | 20.75 | 20.75 | 20.35 | -0.91% |
| Oct 30, 2024 | 20.94 | 20.94 | 20.94 | 20.94 | 20.53 | -0.62% |
| Oct 29, 2024 | 21.07 | 21.07 | 21.07 | 21.07 | 20.66 | -0.43% |
| Oct 28, 2024 | 21.16 | 21.16 | 21.16 | 21.16 | 20.75 | 0.57% |
| Oct 25, 2024 | 21.04 | 21.04 | 21.04 | 21.04 | 20.63 | -0.24% |
| Oct 24, 2024 | 21.09 | 21.09 | 21.09 | 21.09 | 20.68 | 0.24% |
| Oct 23, 2024 | 21.04 | 21.04 | 21.04 | 21.04 | 20.63 | -0.89% |
| Oct 22, 2024 | 21.23 | 21.23 | 21.23 | 21.23 | 20.82 | -0.56% |
| Oct 21, 2024 | 21.35 | 21.35 | 21.35 | 21.35 | 20.93 | -0.79% |
| Oct 18, 2024 | 21.52 | 21.52 | 21.52 | 21.52 | 21.10 | 0.75% |
| Oct 17, 2024 | 21.36 | 21.36 | 21.36 | 21.36 | 20.94 | - |
| Oct 16, 2024 | 21.36 | 21.36 | 21.36 | 21.36 | 20.94 | 0.33% |
| Oct 15, 2024 | 21.29 | 21.29 | 21.29 | 21.29 | 20.87 | -1.53% |
| Oct 14, 2024 | 21.62 | 21.62 | 21.62 | 21.62 | 21.20 | 0.09% |
| Oct 11, 2024 | 21.60 | 21.60 | 21.60 | 21.60 | 21.18 | 0.42% |
| Oct 10, 2024 | 21.51 | 21.51 | 21.51 | 21.51 | 21.09 | -0.28% |
| Oct 9, 2024 | 21.57 | 21.57 | 21.57 | 21.57 | 21.15 | 0.33% |
| Oct 8, 2024 | 21.50 | 21.50 | 21.50 | 21.50 | 21.08 | -0.14% |
| Oct 7, 2024 | 21.53 | 21.53 | 21.53 | 21.53 | 21.11 | -0.55% |
| Oct 4, 2024 | 21.65 | 21.65 | 21.65 | 21.65 | 21.23 | 0.79% |
| Oct 3, 2024 | 21.48 | 21.48 | 21.48 | 21.48 | 21.06 | -0.92% |
| Oct 2, 2024 | 21.68 | 21.68 | 21.68 | 21.68 | 21.26 | -0.18% |
| Oct 1, 2024 | 21.72 | 21.72 | 21.72 | 21.72 | 21.30 | -0.55% |
| Sep 30, 2024 | 21.84 | 21.84 | 21.84 | 21.84 | 21.41 | -0.46% |
| Sep 27, 2024 | 21.94 | 21.94 | 21.94 | 21.94 | 21.51 | -0.59% |
| Sep 26, 2024 | 22.07 | 22.07 | 22.07 | 22.07 | 21.64 | 2.46% |
| Sep 25, 2024 | 21.54 | 21.54 | 21.54 | 21.54 | 21.12 | -0.69% |
| Sep 24, 2024 | 21.69 | 21.69 | 21.69 | 21.69 | 21.27 | 1.02% |
| Sep 23, 2024 | 21.47 | 21.47 | 21.47 | 21.47 | 21.05 | 0.33% |
| Sep 20, 2024 | 21.40 | 21.40 | 21.40 | 21.40 | 20.98 | -1.11% |
| Sep 19, 2024 | 21.64 | 21.64 | 21.64 | 21.64 | 21.22 | 2.27% |
| Sep 18, 2024 | 21.16 | 21.16 | 21.16 | 21.16 | 20.75 | -0.38% |
| Sep 17, 2024 | 21.24 | 21.24 | 21.24 | 21.24 | 20.83 | 0.05% |
| Sep 16, 2024 | 21.23 | 21.23 | 21.23 | 21.23 | 20.82 | 0.38% |
| Sep 13, 2024 | 21.15 | 21.15 | 21.15 | 21.15 | 20.74 | 0.38% |
| Sep 12, 2024 | 21.07 | 21.07 | 21.07 | 21.07 | 20.66 | 0.96% |
| Sep 11, 2024 | 20.87 | 20.87 | 20.87 | 20.87 | 20.46 | 0.58% |
| Sep 10, 2024 | 20.75 | 20.75 | 20.75 | 20.75 | 20.35 | -0.29% |
| Sep 9, 2024 | 20.81 | 20.81 | 20.81 | 20.81 | 20.40 | 0.87% |
| Sep 6, 2024 | 20.63 | 20.63 | 20.63 | 20.63 | 20.23 | -1.95% |
| Sep 5, 2024 | 21.04 | 21.04 | 21.04 | 21.04 | 20.63 | 0.29% |
| Sep 4, 2024 | 20.98 | 20.98 | 20.98 | 20.98 | 20.57 | -0.33% |
| Sep 3, 2024 | 21.05 | 21.05 | 21.05 | 21.05 | 20.64 | -2.18% |
| Aug 30, 2024 | 21.52 | 21.52 | 21.52 | 21.52 | 21.10 | 0.42% |
| Aug 29, 2024 | 21.43 | 21.43 | 21.43 | 21.43 | 21.01 | 0.37% |
| Aug 28, 2024 | 21.35 | 21.35 | 21.35 | 21.35 | 20.93 | -0.79% |
| Aug 27, 2024 | 21.52 | 21.52 | 21.52 | 21.52 | 21.10 | 0.37% |
| Aug 26, 2024 | 21.44 | 21.44 | 21.44 | 21.44 | 21.02 | -0.42% |
| Aug 23, 2024 | 21.53 | 21.53 | 21.53 | 21.53 | 21.11 | 1.70% |
| Aug 22, 2024 | 21.17 | 21.17 | 21.17 | 21.17 | 20.76 | -0.70% |
| Aug 21, 2024 | 21.32 | 21.32 | 21.32 | 21.32 | 20.90 | 0.90% |
| Aug 20, 2024 | 21.13 | 21.13 | 21.13 | 21.13 | 20.72 | -0.42% |
| Aug 19, 2024 | 21.22 | 21.22 | 21.22 | 21.22 | 20.81 | 1.14% |
| Aug 16, 2024 | 20.98 | 20.98 | 20.98 | 20.98 | 20.57 | 0.77% |
| Aug 15, 2024 | 20.82 | 20.82 | 20.82 | 20.82 | 20.41 | 1.41% |
| Aug 14, 2024 | 20.53 | 20.53 | 20.53 | 20.53 | 20.13 | 0.20% |
| Aug 13, 2024 | 20.49 | 20.49 | 20.49 | 20.49 | 20.09 | 1.64% |
| Aug 12, 2024 | 20.16 | 20.16 | 20.16 | 20.16 | 19.77 | 0.10% |
| Aug 9, 2024 | 20.14 | 20.14 | 20.14 | 20.14 | 19.75 | 0.20% |
| Aug 8, 2024 | 20.10 | 20.10 | 20.10 | 20.10 | 19.71 | 1.88% |
| Aug 7, 2024 | 19.73 | 19.73 | 19.73 | 19.73 | 19.34 | 0.36% |
| Aug 6, 2024 | 19.66 | 19.66 | 19.66 | 19.66 | 19.28 | 0.61% |
| Aug 5, 2024 | 19.54 | 19.54 | 19.54 | 19.54 | 19.16 | -2.59% |
| Aug 2, 2024 | 20.06 | 20.06 | 20.06 | 20.06 | 19.67 | -1.71% |
| Aug 1, 2024 | 20.41 | 20.41 | 20.41 | 20.41 | 20.01 | -2.53% |