Schwab International Opportunities Fund (SWMIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
27.14
-0.12 (-0.44%)
At close: Aug 6, 2026
SWMIX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 6, 2026 | 27.14 | 27.14 | 27.14 | 27.14 | 27.14 | -0.44% |
| Aug 5, 2026 | 27.26 | 27.26 | 27.26 | 27.26 | 27.26 | 0.18% |
| Aug 4, 2026 | 27.21 | 27.21 | 27.21 | 27.21 | 27.21 | 1.87% |
| Aug 3, 2026 | 26.71 | 26.71 | 26.71 | 26.71 | 26.71 | 0.94% |
| Jul 31, 2026 | 26.46 | 26.46 | 26.46 | 26.46 | 26.46 | -0.30% |
| Jul 30, 2026 | 26.54 | 26.54 | 26.54 | 26.54 | 26.54 | 3.07% |
| Jul 29, 2026 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | -0.92% |
| Jul 28, 2026 | 25.99 | 25.99 | 25.99 | 25.99 | 25.99 | -0.57% |
| Jul 27, 2026 | 26.14 | 26.14 | 26.14 | 26.14 | 26.14 | 0.58% |
| Jul 24, 2026 | 25.99 | 25.99 | 25.99 | 25.99 | 25.99 | -0.46% |
| Jul 23, 2026 | 26.11 | 26.11 | 26.11 | 26.11 | 26.11 | -1.14% |
| Jul 22, 2026 | 26.41 | 26.41 | 26.41 | 26.41 | 26.41 | -0.15% |
| Jul 21, 2026 | 26.45 | 26.45 | 26.45 | 26.45 | 26.45 | 1.93% |
| Jul 20, 2026 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | -0.57% |
| Jul 17, 2026 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | -0.72% |
| Jul 16, 2026 | 26.29 | 26.29 | 26.29 | 26.29 | 26.29 | -1.46% |
| Jul 15, 2026 | 26.68 | 26.68 | 26.68 | 26.68 | 26.68 | 0.83% |
| Jul 14, 2026 | 26.46 | 26.46 | 26.46 | 26.46 | 26.46 | 0.88% |
| Jul 13, 2026 | 26.23 | 26.23 | 26.23 | 26.23 | 26.23 | -2.02% |
| Jul 10, 2026 | 26.77 | 26.77 | 26.77 | 26.77 | 26.77 | 0.30% |
| Jul 9, 2026 | 26.69 | 26.69 | 26.69 | 26.69 | 26.69 | 0.64% |
| Jul 8, 2026 | 26.52 | 26.52 | 26.52 | 26.52 | 26.52 | -0.56% |
| Jul 7, 2026 | 26.67 | 26.67 | 26.67 | 26.67 | 26.67 | -2.02% |
| Jul 6, 2026 | 27.22 | 27.22 | 27.22 | 27.22 | 27.22 | 1.95% |
| Jul 2, 2026 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | 0.26% |
| Jul 1, 2026 | 26.63 | 26.63 | 26.63 | 26.63 | 26.63 | -1.37% |
| Jun 30, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 0.48% |
| Jun 29, 2026 | 26.87 | 26.87 | 26.87 | 26.87 | 26.87 | 0.86% |
| Jun 26, 2026 | 26.64 | 26.64 | 26.64 | 26.64 | 26.64 | -0.41% |
| Jun 25, 2026 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | 0.83% |
| Jun 24, 2026 | 26.53 | 26.53 | 26.53 | 26.53 | 26.53 | 0.11% |
| Jun 23, 2026 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | -3.32% |
| Jun 22, 2026 | 27.41 | 27.41 | 27.41 | 27.41 | 27.41 | 0.15% |
| Jun 18, 2026 | 27.37 | 27.37 | 27.37 | 27.37 | 27.37 | 1.60% |
| Jun 17, 2026 | 26.94 | 26.94 | 26.94 | 26.94 | 26.94 | -0.52% |
| Jun 16, 2026 | 27.08 | 27.08 | 27.08 | 27.08 | 27.08 | -0.48% |
| Jun 15, 2026 | 27.21 | 27.21 | 27.21 | 27.21 | 27.21 | 1.49% |
| Jun 12, 2026 | 26.81 | 26.81 | 26.81 | 26.81 | 26.81 | 0.45% |
| Jun 11, 2026 | 26.69 | 26.69 | 26.69 | 26.69 | 26.69 | 3.85% |
| Jun 10, 2026 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | -2.06% |
| Jun 9, 2026 | 26.24 | 26.24 | 26.24 | 26.24 | 26.24 | 0.15% |
| Jun 8, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | 0.65% |
| Jun 5, 2026 | 26.03 | 26.03 | 26.03 | 26.03 | 26.03 | -4.09% |
| Jun 4, 2026 | 27.14 | 27.14 | 27.14 | 27.14 | 27.14 | 0.30% |
| Jun 3, 2026 | 27.06 | 27.06 | 27.06 | 27.06 | 27.06 | -0.77% |
| Jun 2, 2026 | 27.27 | 27.27 | 27.27 | 27.27 | 27.27 | 0.26% |
| Jun 1, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | 0.26% |
| May 29, 2026 | 27.13 | 27.13 | 27.13 | 27.13 | 27.13 | 0.07% |
| May 28, 2026 | 27.11 | 27.11 | 27.11 | 27.11 | 27.11 | 0.37% |
| May 27, 2026 | 27.01 | 27.01 | 27.01 | 27.01 | 27.01 | -0.22% |