Schwab International Opportunities Fund (SWMIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
26.79
+0.20 (0.75%)
At close: May 8, 2026
SWMIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 8, 2026 | 26.79 | 26.79 | 26.79 | 26.79 | 26.79 | 0.75% |
| May 7, 2026 | 26.59 | 26.59 | 26.59 | 26.59 | 26.59 | -1.08% |
| May 6, 2026 | 26.88 | 26.88 | 26.88 | 26.88 | 26.88 | 2.79% |
| May 5, 2026 | 26.15 | 26.15 | 26.15 | 26.15 | 26.15 | 1.16% |
| May 4, 2026 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | -0.39% |
| May 1, 2026 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | -0.27% |
| Apr 30, 2026 | 26.02 | 26.02 | 26.02 | 26.02 | 26.02 | 2.08% |
| Apr 29, 2026 | 25.49 | 25.49 | 25.49 | 25.49 | 25.49 | -0.62% |
| Apr 28, 2026 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | -0.89% |
| Apr 27, 2026 | 25.88 | 25.88 | 25.88 | 25.88 | 25.88 | -0.27% |
| Apr 24, 2026 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | 0.74% |
| Apr 23, 2026 | 25.76 | 25.76 | 25.76 | 25.76 | 25.76 | -1.04% |
| Apr 22, 2026 | 26.03 | 26.03 | 26.03 | 26.03 | 26.03 | 0.62% |
| Apr 21, 2026 | 25.87 | 25.87 | 25.87 | 25.87 | 25.87 | -1.71% |
| Apr 20, 2026 | 26.32 | 26.32 | 26.32 | 26.32 | 26.32 | -0.38% |
| Apr 17, 2026 | 26.42 | 26.42 | 26.42 | 26.42 | 26.42 | 1.26% |
| Apr 16, 2026 | 26.09 | 26.09 | 26.09 | 26.09 | 26.09 | 0.12% |
| Apr 15, 2026 | 26.06 | 26.06 | 26.06 | 26.06 | 26.06 | -0.23% |
| Apr 14, 2026 | 26.12 | 26.12 | 26.12 | 26.12 | 26.12 | 0.89% |
| Apr 13, 2026 | 25.89 | 25.89 | 25.89 | 25.89 | 25.89 | 0.98% |
| Apr 10, 2026 | 25.64 | 25.64 | 25.64 | 25.64 | 25.64 | 0.08% |
| Apr 9, 2026 | 25.62 | 25.62 | 25.62 | 25.62 | 25.62 | -0.04% |
| Apr 8, 2026 | 25.63 | 25.63 | 25.63 | 25.63 | 25.63 | 4.48% |
| Apr 7, 2026 | 24.53 | 24.53 | 24.53 | 24.53 | 24.53 | - |
| Apr 6, 2026 | 24.53 | 24.53 | 24.53 | 24.53 | 24.53 | 0.57% |
| Apr 2, 2026 | 24.39 | 24.39 | 24.39 | 24.39 | 24.39 | -0.89% |
| Apr 1, 2026 | 24.61 | 24.61 | 24.61 | 24.61 | 24.61 | 1.82% |
| Mar 31, 2026 | 24.17 | 24.17 | 24.17 | 24.17 | 24.17 | 3.42% |
| Mar 30, 2026 | 23.37 | 23.37 | 23.37 | 23.37 | 23.37 | -0.21% |
| Mar 27, 2026 | 23.42 | 23.42 | 23.42 | 23.42 | 23.42 | -1.14% |
| Mar 26, 2026 | 23.69 | 23.69 | 23.69 | 23.69 | 23.69 | -2.67% |
| Mar 25, 2026 | 24.34 | 24.34 | 24.34 | 24.34 | 24.34 | 1.50% |
| Mar 24, 2026 | 23.98 | 23.98 | 23.98 | 23.98 | 23.98 | -0.62% |
| Mar 23, 2026 | 24.13 | 24.13 | 24.13 | 24.13 | 24.13 | 2.46% |
| Mar 20, 2026 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | -3.09% |
| Mar 19, 2026 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | -0.37% |
| Mar 18, 2026 | 24.39 | 24.39 | 24.39 | 24.39 | 24.39 | -1.69% |
| Mar 17, 2026 | 24.81 | 24.81 | 24.81 | 24.81 | 24.81 | 0.40% |
| Mar 16, 2026 | 24.71 | 24.71 | 24.71 | 24.71 | 24.71 | 1.94% |
| Mar 13, 2026 | 24.24 | 24.24 | 24.24 | 24.24 | 24.24 | -1.14% |
| Mar 12, 2026 | 24.52 | 24.52 | 24.52 | 24.52 | 24.52 | -2.35% |
| Mar 11, 2026 | 25.11 | 25.11 | 25.11 | 25.11 | 25.11 | -0.12% |
| Mar 10, 2026 | 25.14 | 25.14 | 25.14 | 25.14 | 25.14 | 0.44% |
| Mar 9, 2026 | 25.03 | 25.03 | 25.03 | 25.03 | 25.03 | 0.56% |
| Mar 6, 2026 | 24.89 | 24.89 | 24.89 | 24.89 | 24.89 | -1.31% |
| Mar 5, 2026 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | -1.64% |
| Mar 4, 2026 | 25.64 | 25.64 | 25.64 | 25.64 | 25.64 | 0.75% |
| Mar 3, 2026 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | -3.85% |
| Mar 2, 2026 | 26.47 | 26.47 | 26.47 | 26.47 | 26.47 | -1.23% |
| Feb 27, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | 0.15% |