Canada markets closed

Schwab International Opportunities (SWMIX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
20.16-0.02 (-0.10%)
At close: 08:06AM EDT
Time Period:
Apr 25, 2023 - Apr 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 25, 2024------
Apr 24, 202420.1620.1620.1620.1620.16-
Apr 23, 202420.1820.1820.1820.1820.18-
Apr 22, 202419.9419.9419.9419.9419.94-
Apr 19, 202419.7219.7219.7219.7219.72-
Apr 18, 202419.8419.8419.8419.8419.84-
Apr 17, 202419.8519.8519.8519.8519.85-
Apr 16, 202419.8819.8819.8819.8819.88-
Apr 15, 202420.0820.0820.0820.0820.08-
Apr 12, 202420.1920.1920.1920.1920.19-
Apr 11, 202420.5820.5820.5820.5820.58-
Apr 10, 202420.5220.5220.5220.5220.52-
Apr 09, 202420.7720.7720.7720.7720.77-
Apr 08, 202420.7620.7620.7620.7620.76-
Apr 05, 202420.6620.6620.6620.6620.66-
Apr 04, 202420.5820.5820.5820.5820.58-
Apr 03, 202420.7420.7420.7420.7420.74-
Apr 02, 202420.5820.5820.5820.5820.58-
Apr 01, 202420.6720.6720.6720.6720.67-
Mar 28, 202420.7420.7420.7420.7420.74-
Mar 27, 202420.7920.7920.7920.7920.79-
Mar 26, 202420.6320.6320.6320.6320.63-
Mar 25, 202420.6020.6020.6020.6020.60-
Mar 22, 202420.6220.6220.6220.6220.62-
Mar 21, 202420.6820.6820.6820.6820.68-
Mar 20, 202420.6820.6820.6820.6820.68-
Mar 19, 202420.4620.4620.4620.4620.46-
Mar 18, 202420.4520.4520.4520.4520.45-
Mar 15, 202420.4520.4520.4520.4520.45-
Mar 14, 202420.5020.5020.5020.5020.50-
Mar 13, 202420.6320.6320.6320.6320.63-
Mar 12, 202420.6820.6820.6820.6820.68-
Mar 11, 202420.4720.4720.4720.4720.47-
Mar 08, 202420.5120.5120.5120.5120.51-
Mar 07, 202420.6520.6520.6520.6520.65-
Mar 06, 202420.4220.4220.4220.4220.42-
Mar 05, 202420.1820.1820.1820.1820.18-
Mar 04, 202420.3220.3220.3220.3220.32-
Mar 01, 202420.3820.3820.3820.3820.38-
Feb 29, 202420.1420.1420.1420.1420.14-
Feb 28, 202420.1020.1020.1020.1020.10-
Feb 27, 202420.2120.2120.2120.2120.21-
Feb 26, 202420.1620.1620.1620.1620.16-
Feb 23, 202420.2120.2120.2120.2120.21-
Feb 22, 202420.2320.2320.2320.2320.23-
Feb 21, 202419.9819.9819.9819.9819.98-
Feb 20, 202419.9619.9619.9619.9619.96-
Feb 16, 202419.9619.9619.9619.9619.96-
Feb 15, 202419.9319.9319.9319.9319.93-
Feb 14, 202419.7219.7219.7219.7219.72-
Feb 13, 202419.4519.4519.4519.4519.45-
Feb 12, 202419.8119.8119.8119.8119.81-
Feb 09, 202419.7619.7619.7619.7619.76-
Feb 08, 202419.6819.6819.6819.6819.68-
Feb 07, 202419.6719.6719.6719.6719.67-
Feb 06, 202419.6519.6519.6519.6519.65-
Feb 05, 202419.5119.5119.5119.5119.51-
Feb 02, 202419.6319.6319.6319.6319.63-
Feb 01, 202419.7719.7719.7719.7719.77-
Jan 31, 202419.5419.5419.5419.5419.54-
Jan 30, 202419.7019.7019.7019.7019.70-
Jan 29, 202419.7619.7619.7619.7619.76-
Jan 26, 202419.6519.6519.6519.6519.65-
Jan 25, 202419.5719.5719.5719.5719.57-
Jan 24, 202419.5219.5219.5219.5219.52-
Jan 23, 202419.4019.4019.4019.4019.40-
Jan 22, 202419.3819.3819.3819.3819.38-
Jan 19, 202419.3419.3419.3419.3419.34-
Jan 18, 202419.2519.2519.2519.2519.25-
Jan 17, 202419.0619.0619.0619.0619.06-
Jan 16, 202419.3019.3019.3019.3019.30-
Jan 12, 202419.6619.6619.6619.6619.66-
Jan 11, 202419.5919.5919.5919.5919.59-
Jan 10, 202419.6019.6019.6019.6019.60-
Jan 09, 202419.5419.5419.5419.5419.54-
Jan 08, 202419.7019.7019.7019.7019.70-
Jan 05, 202419.4819.4819.4819.4819.48-
Jan 04, 202419.4919.4919.4919.4919.49-
Jan 03, 202419.4719.4719.4719.4719.47-
Jan 02, 202419.6919.6919.6919.6919.69-
Dec 29, 202319.9519.9519.9519.9519.95-
Dec 28, 202319.9419.9419.9419.9419.94-
Dec 27, 202320.0020.0020.0020.0020.00-
Dec 26, 202319.8219.8219.8219.8219.82-
Dec 22, 202319.7319.7319.7319.7319.73-
Dec 21, 202319.7719.7719.7719.7719.77-
Dec 20, 202319.4719.4719.4719.4719.47-
Dec 19, 202319.7019.7019.7019.7019.70-
Dec 18, 202319.4919.4919.4919.4919.49-
Dec 15, 202319.4919.4919.4919.4919.49-
Dec 14, 202319.6619.6619.6619.6619.66-
Dec 13, 202319.3719.3719.3719.3719.37-
Dec 13, 20230.344 Dividend
Dec 12, 202319.4619.4619.4619.4619.12-
Dec 11, 202319.4619.4619.4619.4619.12-
Dec 08, 202319.4019.4019.4019.4019.06-
Dec 07, 202319.3319.3319.3319.3318.99-
Dec 06, 202319.2219.2219.2219.2218.88-
Dec 05, 202319.1819.1819.1819.1818.84-
Dec 04, 202319.2719.2719.2719.2718.93-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...