Schwab International Index Fund (SWISX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
30.20
-0.13 (-0.43%)
Apr 28, 2026, 4:00 PM EST
SWISX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 28, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | - | -0.43% |
| Apr 27, 2026 | 30.33 | 30.33 | 30.33 | 30.33 | 30.33 | -0.49% |
| Apr 24, 2026 | 30.48 | 30.48 | 30.48 | 30.48 | 30.48 | 0.53% |
| Apr 23, 2026 | 30.32 | 30.32 | 30.32 | 30.32 | 30.32 | -0.69% |
| Apr 22, 2026 | 30.53 | 30.53 | 30.53 | 30.53 | 30.53 | 0.26% |
| Apr 21, 2026 | 30.45 | 30.45 | 30.45 | 30.45 | 30.45 | -2.06% |
| Apr 20, 2026 | 31.09 | 31.09 | 31.09 | 31.09 | 31.09 | -0.35% |
| Apr 17, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | 1.20% |
| Apr 16, 2026 | 30.83 | 30.83 | 30.83 | 30.83 | 30.83 | -0.23% |
| Apr 15, 2026 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | -0.29% |
| Apr 14, 2026 | 30.99 | 30.99 | 30.99 | 30.99 | 30.99 | 0.49% |
| Apr 13, 2026 | 30.84 | 30.84 | 30.84 | 30.84 | 30.84 | 0.92% |
| Apr 10, 2026 | 30.56 | 30.56 | 30.56 | 30.56 | 30.56 | -0.10% |
| Apr 9, 2026 | 30.59 | 30.59 | 30.59 | 30.59 | 30.59 | -0.07% |
| Apr 8, 2026 | 30.61 | 30.61 | 30.61 | 30.61 | 30.61 | 4.15% |
| Apr 7, 2026 | 29.39 | 29.39 | 29.39 | 29.39 | 29.39 | - |
| Apr 6, 2026 | 29.39 | 29.39 | 29.39 | 29.39 | 29.39 | 0.27% |
| Apr 2, 2026 | 29.31 | 29.31 | 29.31 | 29.31 | 29.31 | -0.61% |
| Apr 1, 2026 | 29.49 | 29.49 | 29.49 | 29.49 | 29.49 | 1.62% |
| Mar 31, 2026 | 29.02 | 29.02 | 29.02 | 29.02 | 29.02 | 3.05% |
| Mar 30, 2026 | 28.16 | 28.16 | 28.16 | 28.16 | 28.16 | 0.32% |
| Mar 27, 2026 | 28.07 | 28.07 | 28.07 | 28.07 | 28.07 | -0.99% |
| Mar 26, 2026 | 28.35 | 28.35 | 28.35 | 28.35 | 28.35 | -2.04% |
| Mar 25, 2026 | 28.94 | 28.94 | 28.94 | 28.94 | 28.94 | 1.51% |
| Mar 24, 2026 | 28.51 | 28.51 | 28.51 | 28.51 | 28.51 | -0.56% |
| Mar 23, 2026 | 28.67 | 28.67 | 28.67 | 28.67 | 28.67 | 2.36% |
| Mar 20, 2026 | 28.01 | 28.01 | 28.01 | 28.01 | 28.01 | -3.08% |
| Mar 19, 2026 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | 0.03% |
| Mar 18, 2026 | 28.89 | 28.89 | 28.89 | 28.89 | 28.89 | -1.90% |
| Mar 17, 2026 | 29.45 | 29.45 | 29.45 | 29.45 | 29.45 | 0.37% |
| Mar 16, 2026 | 29.34 | 29.34 | 29.34 | 29.34 | 29.34 | 1.84% |
| Mar 13, 2026 | 28.81 | 28.81 | 28.81 | 28.81 | 28.81 | -1.03% |
| Mar 12, 2026 | 29.11 | 29.11 | 29.11 | 29.11 | 29.11 | -1.85% |
| Mar 11, 2026 | 29.66 | 29.66 | 29.66 | 29.66 | 29.66 | -0.20% |
| Mar 10, 2026 | 29.72 | 29.72 | 29.72 | 29.72 | 29.72 | 0.27% |
| Mar 9, 2026 | 29.64 | 29.64 | 29.64 | 29.64 | 29.64 | 0.61% |
| Mar 6, 2026 | 29.46 | 29.46 | 29.46 | 29.46 | 29.46 | -0.84% |
| Mar 5, 2026 | 29.71 | 29.71 | 29.71 | 29.71 | 29.71 | -2.11% |
| Mar 4, 2026 | 30.35 | 30.35 | 30.35 | 30.35 | 30.35 | 1.03% |
| 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 | 29.38 | 29.38 | 29.38 | 29.38 | 28.37 | 0.75% |
| Dec 17, 2025 | 29.16 | 29.16 | 29.16 | 29.16 | 28.15 | -0.82% |
| Dec 16, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 28.39 | -0.51% |
| Dec 15, 2025 | 29.55 | 29.55 | 29.55 | 29.55 | 28.53 | 0.68% |
| Dec 12, 2025 | 29.35 | 29.35 | 29.35 | 29.35 | 28.34 | -0.64% |
| Dec 11, 2025 | 29.54 | 29.54 | 29.54 | 29.54 | 28.52 | 0.44% |
| Dec 10, 2025 | 29.41 | 29.41 | 29.41 | 29.41 | 28.40 | 1.38% |
| Dec 9, 2025 | 29.01 | 29.01 | 29.01 | 29.01 | 28.01 | -0.28% |
| Dec 8, 2025 | 29.09 | 29.09 | 29.09 | 29.09 | 28.09 | -0.17% |
| Dec 5, 2025 | 29.14 | 29.14 | 29.14 | 29.14 | 28.13 | -0.10% |
| Dec 4, 2025 | 29.17 | 29.17 | 29.17 | 29.17 | 28.16 | 0.21% |
| Dec 3, 2025 | 29.11 | 29.11 | 29.11 | 29.11 | 28.11 | 0.52% |