Skip to main content
Schwab International Opportunities Fund (SWMIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
25.88
-0.07 (-0.27%)
At close: Apr 27, 2026

SWMIX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Apr 27, 202625.8825.8825.8825.8825.88-0.27%
Apr 24, 202625.9525.9525.9525.9525.950.74%
Apr 23, 202625.7625.7625.7625.7625.76-1.04%
Apr 22, 202626.0326.0326.0326.0326.030.62%
Apr 21, 202625.8725.8725.8725.8725.87-1.71%
Apr 20, 202626.3226.3226.3226.3226.32-0.38%
Apr 17, 202626.4226.4226.4226.4226.421.26%
Apr 16, 202626.0926.0926.0926.0926.090.12%
Apr 15, 202626.0626.0626.0626.0626.06-0.23%
Apr 14, 202626.1226.1226.1226.1226.120.89%
Apr 13, 202625.8925.8925.8925.8925.890.98%
Apr 10, 202625.6425.6425.6425.6425.640.08%
Apr 9, 202625.6225.6225.6225.6225.62-0.04%
Apr 8, 202625.6325.6325.6325.6325.634.48%
Apr 7, 202624.5324.5324.5324.5324.53-
Apr 6, 202624.5324.5324.5324.5324.530.57%
Apr 2, 202624.3924.3924.3924.3924.39-0.89%
Apr 1, 202624.6124.6124.6124.6124.611.82%
Mar 31, 202624.1724.1724.1724.1724.173.42%
Mar 30, 202623.3723.3723.3723.3723.37-0.21%
Mar 27, 202623.4223.4223.4223.4223.42-1.14%
Mar 26, 202623.6923.6923.6923.6923.69-2.67%
Mar 25, 202624.3424.3424.3424.3424.341.50%
Mar 24, 202623.9823.9823.9823.9823.98-0.62%
Mar 23, 202624.1324.1324.1324.1324.132.46%
Mar 20, 202623.5523.5523.5523.5523.55-3.09%
Mar 19, 202624.3024.3024.3024.3024.30-0.37%
Mar 18, 202624.3924.3924.3924.3924.39-1.69%
Mar 17, 202624.8124.8124.8124.8124.810.40%
Mar 16, 202624.7124.7124.7124.7124.711.94%
Mar 13, 202624.2424.2424.2424.2424.24-1.14%
Mar 12, 202624.5224.5224.5224.5224.52-2.35%
Mar 11, 202625.1125.1125.1125.1125.11-0.12%
Mar 10, 202625.1425.1425.1425.1425.140.44%
Mar 9, 202625.0325.0325.0325.0325.030.56%
Mar 6, 202624.8924.8924.8924.8924.89-1.31%
Mar 5, 202625.2225.2225.2225.2225.22-1.64%
Mar 4, 202625.6425.6425.6425.6425.640.75%
Mar 3, 202625.4525.4525.4525.4525.45-3.85%
Mar 2, 202626.4726.4726.4726.4726.47-1.23%
Feb 27, 202626.8026.8026.8026.8026.800.15%
Feb 26, 202626.7626.7626.7626.7626.76-0.26%
Feb 25, 202626.8326.8326.8326.8326.830.90%
Feb 24, 202626.5926.5926.5926.5926.590.95%
Feb 23, 202626.3426.3426.3426.3426.34-0.90%
Feb 20, 202626.5826.5826.5826.5826.581.03%
Feb 19, 202626.3126.3126.3126.3126.31-0.08%
Feb 18, 202626.3326.3326.3326.3326.330.53%
Feb 17, 202626.1926.1926.1926.1926.19-0.11%
Feb 13, 202626.2226.2226.2226.2226.220.50%
Feb 12, 202626.0926.0926.0926.0926.09-1.47%
Feb 11, 202626.4826.4826.4826.4826.480.80%
Feb 10, 202626.2726.2726.2726.2726.270.38%
Feb 9, 202626.1726.1726.1726.1726.171.71%
Feb 6, 202625.7325.7325.7325.7325.732.47%
Feb 5, 202625.1125.1125.1125.1125.11-1.53%
Feb 4, 202625.5025.5025.5025.5025.50-0.55%
Feb 3, 202625.6425.6425.6425.6425.640.23%
Feb 2, 202625.5825.5825.5825.5825.580.24%
Jan 30, 202625.5225.5225.5225.5225.52-1.73%
Jan 29, 202625.9725.9725.9725.9725.97-0.08%
Jan 28, 202625.9925.9925.9925.9925.99-0.35%
Jan 27, 202626.0826.0826.0826.0826.081.68%
Jan 26, 202625.6525.6525.6525.6525.650.43%
Jan 23, 202625.5425.5425.5425.5425.540.67%
Jan 22, 202625.3725.3725.3725.3725.371.04%
Jan 21, 202625.1125.1125.1125.1125.111.21%
Jan 20, 202624.8124.8124.8124.8124.81-1.31%
Jan 16, 202625.1425.1425.1425.1425.140.16%
Jan 15, 202625.1025.1025.1025.1025.100.36%
Jan 14, 202625.0125.0125.0125.0125.010.20%
Jan 13, 202624.9624.9624.9624.9624.96-0.72%
Jan 12, 202625.1425.1425.1425.1425.140.56%
Jan 9, 202625.0025.0025.0025.0025.000.97%
Jan 8, 202624.7624.7624.7624.7624.760.04%
Jan 7, 202624.7524.7524.7524.7524.75-0.44%
Jan 6, 202624.8624.8624.8624.8624.860.57%
Jan 5, 202624.7224.7224.7224.7224.721.52%
Jan 2, 202624.3524.3524.3524.3524.351.25%
Dec 31, 202524.0524.0524.0524.0524.05-0.37%
Dec 30, 202524.1424.1424.1424.1424.14-0.04%
Dec 29, 202524.1524.1524.1524.1524.150.04%
Dec 24, 202524.1424.1424.1424.1424.140.08%
Dec 23, 202524.1224.1224.1224.1224.120.67%
Dec 22, 202523.9623.9623.9623.9623.960.71%
Dec 19, 202523.7923.7923.7923.7923.790.68%
Dec 18, 202523.6323.6323.6323.6323.630.94%
Dec 17, 202523.4123.4123.4123.4123.41-7.62%
Dec 15, 202525.3425.3425.3425.3425.340.20%
Dec 12, 202525.2925.2925.2925.2925.29-0.75%
Dec 11, 202525.4825.4825.4825.4825.480.31%
Dec 10, 202525.4025.4025.4025.4025.401.20%
Dec 9, 202525.1025.1025.1025.1025.10-0.12%
Dec 8, 202525.1325.1325.1325.1325.13-0.08%
Dec 5, 202525.1525.1525.1525.1525.150.04%
Dec 4, 202525.1425.1425.1425.1425.140.20%
Dec 3, 202525.0925.0925.0925.0925.090.48%
Dec 2, 202524.9724.9724.9724.9724.970.36%
Dec 1, 202524.8824.8824.8824.8824.88-0.60%
Nov 28, 202525.0325.0325.0325.0325.030.64%