Schwab International Index Fund (SWISX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
30.04
-0.95 (-3.07%)
Mar 4, 2026, 8:11 AM EST
SWISX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 4, 2026 | 30.04 | 30.04 | 30.04 | 30.04 | - | - |
| Mar 3, 2026 | 30.04 | 30.04 | 30.04 | 30.04 | 30.04 | -3.07% |
| Mar 2, 2026 | 30.99 | 30.99 | 30.99 | 30.99 | 30.99 | -1.96% |
| Feb 27, 2026 | 31.61 | 31.61 | 31.61 | 31.61 | 31.61 | 0.13% |
| Feb 26, 2026 | 31.57 | 31.57 | 31.57 | 31.57 | 31.57 | -0.13% |
| Feb 25, 2026 | 31.61 | 31.61 | 31.61 | 31.61 | 31.61 | 0.89% |
| Feb 24, 2026 | 31.33 | 31.33 | 31.33 | 31.33 | 31.33 | 0.35% |
| Feb 23, 2026 | 31.22 | 31.22 | 31.22 | 31.22 | 31.22 | -0.57% |
| Feb 20, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | 0.77% |
| Feb 19, 2026 | 31.16 | 31.16 | 31.16 | 31.16 | 31.16 | -0.19% |
| Feb 18, 2026 | 31.22 | 31.22 | 31.22 | 31.22 | 31.22 | 0.22% |
| Feb 17, 2026 | 31.15 | 31.15 | 31.15 | 31.15 | 31.15 | -0.06% |
| Feb 13, 2026 | 31.17 | 31.17 | 31.17 | 31.17 | 31.17 | 0.19% |
| Feb 12, 2026 | 31.11 | 31.11 | 31.11 | 31.11 | 31.11 | -0.92% |
| Feb 11, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | 0.71% |
| Feb 10, 2026 | 31.18 | 31.18 | 31.18 | 31.18 | 31.18 | 0.06% |
| Feb 9, 2026 | 31.16 | 31.16 | 31.16 | 31.16 | 31.16 | 1.37% |
| Feb 6, 2026 | 30.74 | 30.74 | 30.74 | 30.74 | 30.74 | 2.26% |
| Feb 5, 2026 | 30.06 | 30.06 | 30.06 | 30.06 | 30.06 | -1.12% |
| Feb 4, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | 0.10% |
| Feb 3, 2026 | 30.37 | 30.37 | 30.37 | 30.37 | 30.37 | -0.03% |
| Feb 2, 2026 | 30.38 | 30.38 | 30.38 | 30.38 | 30.38 | 0.66% |
| Jan 30, 2026 | 30.18 | 30.18 | 30.18 | 30.18 | 30.18 | -0.92% |
| Jan 29, 2026 | 30.46 | 30.46 | 30.46 | 30.46 | 30.46 | 0.49% |
| Jan 28, 2026 | 30.31 | 30.31 | 30.31 | 30.31 | 30.31 | -0.98% |
| Jan 27, 2026 | 30.61 | 30.61 | 30.61 | 30.61 | 30.61 | 1.66% |
| Jan 26, 2026 | 30.11 | 30.11 | 30.11 | 30.11 | 30.11 | 0.43% |
| Jan 23, 2026 | 29.98 | 29.98 | 29.98 | 29.98 | 29.98 | 0.71% |
| Jan 22, 2026 | 29.77 | 29.77 | 29.77 | 29.77 | 29.77 | 0.61% |
| Jan 21, 2026 | 29.59 | 29.59 | 29.59 | 29.59 | 29.59 | 0.89% |
| Jan 20, 2026 | 29.33 | 29.33 | 29.33 | 29.33 | 29.33 | -1.54% |
| Jan 16, 2026 | 29.79 | 29.79 | 29.79 | 29.79 | 29.79 | 0.20% |
| Jan 15, 2026 | 29.73 | 29.73 | 29.73 | 29.73 | 29.73 | 0.03% |
| Jan 14, 2026 | 29.72 | 29.72 | 29.72 | 29.72 | 29.72 | 0.37% |
| Jan 13, 2026 | 29.61 | 29.61 | 29.61 | 29.61 | 29.61 | -0.47% |
| Jan 12, 2026 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | 0.64% |
| Jan 9, 2026 | 29.56 | 29.56 | 29.56 | 29.56 | 29.56 | 0.92% |
| Jan 8, 2026 | 29.29 | 29.29 | 29.29 | 29.29 | 29.29 | 0.03% |
| Jan 7, 2026 | 29.28 | 29.28 | 29.28 | 29.28 | 29.28 | -0.54% |
| Jan 6, 2026 | 29.44 | 29.44 | 29.44 | 29.44 | 29.44 | 0.27% |
| Jan 5, 2026 | 29.36 | 29.36 | 29.36 | 29.36 | 29.36 | 1.17% |
| Jan 2, 2026 | 29.02 | 29.02 | 29.02 | 29.02 | 29.02 | 1.04% |
| Dec 31, 2025 | 28.72 | 28.72 | 28.72 | 28.72 | 28.72 | -0.42% |
| Dec 30, 2025 | 28.84 | 28.84 | 28.84 | 28.84 | 28.84 | 0.17% |
| Dec 29, 2025 | 28.79 | 28.79 | 28.79 | 28.79 | 28.79 | -0.28% |
| Dec 26, 2025 | 28.87 | 28.87 | 28.87 | 28.87 | 28.87 | 0.10% |
| Dec 24, 2025 | 28.84 | 28.84 | 28.84 | 28.84 | 28.84 | -0.07% |
| Dec 23, 2025 | 28.86 | 28.86 | 28.86 | 28.86 | 28.86 | 0.84% |
| Dec 22, 2025 | 28.62 | 28.62 | 28.62 | 28.62 | 28.62 | 0.35% |
| Dec 19, 2025 | 28.52 | 28.52 | 28.52 | 28.52 | 28.52 | -2.93% |
| Dec 18, 2025 | 28.36 | 28.36 | 28.36 | 29.38 | 28.36 | 0.75% |
| Dec 17, 2025 | 28.15 | 28.15 | 28.15 | 29.16 | 28.15 | -0.82% |
| Dec 16, 2025 | 28.38 | 28.38 | 28.38 | 29.40 | 28.38 | -0.51% |
| Dec 15, 2025 | 28.53 | 28.53 | 28.53 | 29.55 | 28.52 | 0.68% |
| Dec 12, 2025 | 28.33 | 28.33 | 28.33 | 29.35 | 28.33 | -0.64% |
| Dec 11, 2025 | 28.52 | 28.52 | 28.52 | 29.54 | 28.51 | 0.44% |
| Dec 10, 2025 | 28.39 | 28.39 | 28.39 | 29.41 | 28.39 | 1.38% |
| Dec 9, 2025 | 28.00 | 28.00 | 28.00 | 29.01 | 28.00 | -0.28% |
| Dec 8, 2025 | 28.08 | 28.08 | 28.08 | 29.09 | 28.08 | -0.17% |
| Dec 5, 2025 | 28.13 | 28.13 | 28.13 | 29.14 | 28.13 | -0.10% |
| Dec 4, 2025 | 28.16 | 28.16 | 28.16 | 29.17 | 28.16 | 0.21% |
| Dec 3, 2025 | 28.10 | 28.10 | 28.10 | 29.11 | 28.10 | 0.52% |
| Dec 2, 2025 | 27.96 | 27.96 | 27.96 | 28.96 | 27.95 | 0.52% |
| Dec 1, 2025 | 27.81 | 27.81 | 27.81 | 28.81 | 27.81 | -0.55% |
| Nov 28, 2025 | 27.97 | 27.97 | 27.97 | 28.97 | 27.96 | 0.42% |
| Nov 26, 2025 | 27.85 | 27.85 | 27.85 | 28.85 | 27.85 | 1.12% |
| Nov 25, 2025 | 27.54 | 27.54 | 27.54 | 28.53 | 27.54 | 1.06% |
| Nov 24, 2025 | 27.25 | 27.25 | 27.25 | 28.23 | 27.25 | 0.11% |
| Nov 21, 2025 | 27.22 | 27.22 | 27.22 | 28.20 | 27.22 | 1.84% |
| Nov 20, 2025 | 26.73 | 26.73 | 26.73 | 27.69 | 26.73 | -1.53% |
| Nov 19, 2025 | 27.14 | 27.14 | 27.14 | 28.12 | 27.14 | -0.50% |
| Nov 18, 2025 | 27.28 | 27.28 | 27.28 | 28.26 | 27.28 | -1.12% |
| Nov 17, 2025 | 27.59 | 27.59 | 27.59 | 28.58 | 27.59 | -1.45% |
| Nov 14, 2025 | 27.99 | 27.99 | 27.99 | 29.00 | 27.99 | -0.24% |
| Nov 13, 2025 | 28.06 | 28.06 | 28.06 | 29.07 | 28.06 | -1.02% |
| Nov 12, 2025 | 28.35 | 28.35 | 28.35 | 29.37 | 28.35 | 0.58% |
| Nov 11, 2025 | 28.19 | 28.19 | 28.19 | 29.20 | 28.19 | 0.69% |
| Nov 10, 2025 | 27.99 | 27.99 | 27.99 | 29.00 | 27.99 | 1.08% |
| Nov 7, 2025 | 27.69 | 27.69 | 27.69 | 28.69 | 27.69 | 0.31% |
| Nov 6, 2025 | 27.61 | 27.61 | 27.61 | 28.60 | 27.61 | -0.24% |
| Nov 5, 2025 | 27.68 | 27.68 | 27.68 | 28.67 | 27.68 | 0.74% |
| Nov 4, 2025 | 27.47 | 27.47 | 27.47 | 28.46 | 27.47 | -1.18% |
| Nov 3, 2025 | 27.80 | 27.80 | 27.80 | 28.80 | 27.80 | 0.10% |
| Oct 31, 2025 | 27.77 | 27.77 | 27.77 | 28.77 | 27.77 | - |
| Oct 30, 2025 | 27.77 | 27.77 | 27.77 | 28.77 | 27.77 | -0.31% |
| Oct 29, 2025 | 27.86 | 27.86 | 27.86 | 28.86 | 27.86 | -0.93% |
| Oct 28, 2025 | 28.12 | 28.12 | 28.12 | 29.13 | 28.12 | -0.03% |
| Oct 27, 2025 | 28.13 | 28.13 | 28.13 | 29.14 | 28.13 | 0.76% |
| Oct 24, 2025 | 27.92 | 27.92 | 27.92 | 28.92 | 27.92 | 0.14% |
| Oct 23, 2025 | 27.88 | 27.88 | 27.88 | 28.88 | 27.88 | 0.56% |
| Oct 22, 2025 | 27.72 | 27.72 | 27.72 | 28.72 | 27.72 | -0.24% |
| Oct 21, 2025 | 27.79 | 27.79 | 27.79 | 28.79 | 27.79 | -0.69% |
| Oct 20, 2025 | 27.98 | 27.98 | 27.98 | 28.99 | 27.98 | 0.80% |
| Oct 17, 2025 | 27.76 | 27.76 | 27.76 | 28.76 | 27.76 | 0.24% |
| Oct 16, 2025 | 27.69 | 27.69 | 27.69 | 28.69 | 27.69 | 0.53% |
| Oct 15, 2025 | 27.55 | 27.55 | 27.55 | 28.54 | 27.55 | 0.42% |
| Oct 14, 2025 | 27.43 | 27.43 | 27.43 | 28.42 | 27.43 | 0.42% |
| Oct 13, 2025 | 27.32 | 27.32 | 27.32 | 28.30 | 27.32 | 1.04% |
| Oct 10, 2025 | 27.04 | 27.04 | 27.04 | 28.01 | 27.04 | -2.03% |
| Oct 9, 2025 | 27.60 | 27.60 | 27.60 | 28.59 | 27.60 | -0.87% |