Schwab International Opportunities Fund (MF: SWMIX )

21.40 -0.24 (-1.11%)
Daily Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 8.964 8.964 8.964 0 +0.05(+0.55%)
Dec 30, 2008 8.915 8.915 8.783 8.915 0 +0.13(+1.50%)
Dec 29, 2008 8.783 8.783 8.783 8.783 0 +0.11(+1.23%)
Dec 26, 2008 8.677 8.677 8.611 8.677 0 +0.07(+0.76%)
Dec 24, 2008 8.627 8.611 8.611 8.611 0 +0.04(+0.48%)
Dec 23, 2008 8.570 8.611 8.570 8.570 0 -0.04(-0.48%)
Dec 22, 2008 8.611 8.709 8.611 8.611 0 -0.10(-1.13%)
Dec 19, 2008 8.709 8.709 8.709 8.709 0 -0.11(-1.30%)
Dec 18, 2008 8.824 9.005 8.824 8.824 0 -0.18(-2.01%)
Dec 17, 2008 9.005 9.481 9.005 9.005 0 -0.03(-0.36%)
Dec 16, 2008 9.038 9.038 9.038 9.038 0 +0.41(+4.81%)
Dec 15, 2008 8.623 8.623 8.623 8.623 0 +0.03(+0.36%)
Dec 12, 2008 8.592 8.592 8.592 8.592 0 +0.02(+0.27%)
Dec 11, 2008 8.568 8.568 8.568 8.568 0 -0.08(-0.90%)
Dec 10, 2008 8.646 8.646 8.646 8.646 0 +0.22(+2.60%)
Dec 09, 2008 8.427 8.482 8.427 8.427 0 -0.05(-0.65%)
Dec 08, 2008 8.482 8.482 8.154 8.482 0 +0.33(+4.03%)
Dec 05, 2008 8.154 8.154 8.154 8.154 0 +0.14(+1.76%)
Dec 04, 2008 8.224 8.224 8.013 8.013 0 -0.21(-2.57%)
Dec 03, 2008 8.185 8.224 8.185 8.224 0 +0.04(+0.48%)
Dec 02, 2008 8.185 8.185 8.185 8.185 0 -0.35(-4.12%)
Nov 28, 2008 8.537 8.537 8.537 0 +0.12(+1.39%)
Nov 26, 2008 8.420 8.420 8.420 8.420 0 +0.10(+1.22%)
Nov 25, 2008 8.318 8.318 8.247 8.318 0 +0.07(+0.85%)
Nov 24, 2008 8.247 8.247 8.247 8.247 0 +0.41(+5.29%)
Nov 21, 2008 7.833 7.833 7.387 7.833 0 +0.00(+0.00%)
Nov 19, 2008 7.833 7.833 7.833 0 -0.48(-5.74%)
Nov 18, 2008 8.310 8.349 8.310 8.310 0 -0.04(-0.47%)
Nov 17, 2008 8.349 8.498 8.349 8.349 0 -0.15(-1.75%)
Nov 14, 2008 8.498 8.936 8.498 8.498 0 -0.44(-4.90%)
Nov 13, 2008 8.936 8.936 8.412 8.936 0 +0.52(+6.23%)
Nov 12, 2008 8.412 8.866 8.412 8.412 0 -0.45(-5.12%)
Nov 11, 2008 8.866 9.163 8.866 8.866 0 -0.30(-3.25%)
Nov 10, 2008 9.163 9.163 9.163 9.163 0 -0.06(-0.68%)
Nov 07, 2008 9.226 9.226 8.905 9.226 0 +0.32(+3.60%)
Nov 06, 2008 8.905 9.421 8.905 8.905 0 -0.52(-5.48%)
Nov 05, 2008 9.421 9.820 9.421 9.421 0 -0.40(-4.06%)
Nov 04, 2008 9.820 9.820 9.280 9.820 0 +0.54(+5.82%)
Nov 03, 2008 9.280 9.280 9.233 9.280 0 +0.05(+0.51%)
Oct 31, 2008 9.233 9.233 9.233 9.233 0 +0.05(+0.51%)
Oct 30, 2008 9.186 9.186 9.186 9.186 0 +0.42(+4.82%)
Oct 29, 2008 8.764 8.764 8.639 8.764 0 +0.13(+1.45%)
Oct 28, 2008 8.639 8.639 8.639 8.639 0 +0.67(+8.45%)
Oct 27, 2008 7.966 7.966 7.966 7.966 0 -0.42(-5.04%)
Oct 24, 2008 8.388 8.881 8.388 8.388 0 -0.49(-5.55%)
Oct 23, 2008 8.881 8.881 8.881 8.881 0 +0.05(+0.53%)
Oct 22, 2008 8.834 9.429 8.834 8.834 0 -0.59(-6.31%)
Oct 21, 2008 9.429 9.828 9.429 9.429 0 -0.40(-4.06%)
Oct 20, 2008 9.828 9.828 9.343 9.828 0 +0.49(+5.19%)
Oct 17, 2008 9.343 9.609 9.343 9.343 0 -0.27(-2.77%)
Oct 16, 2008 9.609 9.609 9.609 9.609 0 +0.38(+4.16%)
Oct 15, 2008 9.226 10.25 9.226 9.226 0 -1.03(-10.00%)
Oct 13, 2008 10.25 10.25 10.25 10.25 0 +0.91(+9.72%)
Oct 10, 2008 9.343 9.468 9.343 9.343 0 -0.13(-1.32%)
Oct 09, 2008 9.468 9.468 9.468 0 -0.43(-4.35%)
Oct 08, 2008 9.898 10.11 9.898 9.898 0 -0.70(-6.57%)
Oct 06, 2008 10.59 10.59 10.59 0 -0.67(-5.91%)
Oct 03, 2008 11.26 11.26 11.26 0 -0.05(-0.48%)
Oct 02, 2008 11.31 11.31 11.31 11.31 0 -0.58(-4.87%)
Oct 01, 2008 11.89 11.98 11.89 11.89 0 -0.09(-0.72%)
Sep 30, 2008 11.98 11.98 11.98 11.98 0 +0.41(+3.52%)
Sep 29, 2008 11.57 12.68 11.57 11.57 0 -1.10(-8.70%)
Sep 26, 2008 12.78 12.78 12.68 12.68 0 -0.10(-0.80%)
Sep 24, 2008 12.78 12.78 12.78 12.78 0 +0.04(+0.31%)
Sep 23, 2008 12.74 12.74 12.74 12.74 0 -0.49(-3.73%)
Sep 19, 2008 13.23 13.23 13.23 0 +0.68(+5.42%)
Sep 18, 2008 12.55 12.55 12.55 12.55 0 +0.41(+3.35%)
Sep 17, 2008 12.14 12.14 12.14 12.14 0 -0.51(-4.02%)
Sep 16, 2008 12.65 12.65 12.65 12.65 0 +0.09(+0.75%)
Sep 15, 2008 12.56 12.56 12.56 12.56 0 -0.56(-4.29%)
Sep 12, 2008 13.12 13.12 12.90 13.12 0 +0.22(+1.70%)
Sep 11, 2008 12.90 12.90 12.90 12.90 0 -0.01(-0.06%)
Sep 10, 2008 12.91 12.91 12.91 12.91 0 +0.05(+0.37%)
Sep 09, 2008 14.28 13.35 12.86 12.86 0 -0.34(-2.55%)
Sep 05, 2008 13.20 13.20 13.20 0 -0.05(-0.35%)
Sep 04, 2008 13.25 13.25 13.25 13.25 0 -0.49(-3.59%)
Sep 03, 2008 13.74 13.84 13.74 13.74 0 -0.10(-0.73%)
Sep 02, 2008 13.84 14.06 13.84 13.84 0 -0.22(-1.56%)
Aug 29, 2008 14.06 14.06 14.06 14.06 0 -0.04(-0.28%)
Aug 28, 2008 14.10 14.10 13.97 14.10 0 +0.13(+0.95%)
Aug 27, 2008 13.97 13.97 13.86 13.97 0 +0.11(+0.79%)
Aug 26, 2008 13.86 13.86 13.81 13.86 0 +0.05(+0.34%)
Aug 25, 2008 13.81 13.99 13.81 13.81 0 -0.18(-1.29%)
Aug 22, 2008 13.99 13.99 13.94 13.99 0 +0.05(+0.34%)
Aug 21, 2008 13.94 13.94 13.87 13.94 0 +0.08(+0.56%)
Aug 20, 2008 13.87 13.87 13.87 13.87 0 +0.15(+1.08%)
Aug 19, 2008 13.72 13.72 13.72 13.72 0 -0.09(-0.62%)
Aug 18, 2008 13.80 13.80 13.80 13.80 0 -0.09(-0.68%)
Aug 15, 2008 13.90 13.98 13.90 13.90 0 -0.08(-0.56%)
Aug 14, 2008 13.98 13.99 13.98 13.98 0 -0.02(-0.11%)
Aug 13, 2008 14.28 14.28 13.99 13.99 0 -0.07(-0.50%)
Aug 12, 2008 14.06 14.23 14.06 14.06 0 -0.16(-1.15%)
Aug 11, 2008 14.23 14.28 14.23 14.23 0 -0.05(-0.38%)
Aug 08, 2008 14.28 14.28 14.22 14.28 0 +0.06(+0.44%)
Aug 07, 2008 14.22 14.42 14.22 14.22 0 -0.20(-1.41%)
Aug 06, 2008 14.42 14.42 14.34 14.42 0 +0.08(+0.55%)
Aug 05, 2008 14.34 14.34 14.12 14.34 0 +0.22(+1.55%)
Aug 04, 2008 14.12 14.41 14.12 14.12 0 -0.28(-1.96%)
Aug 01, 2008 14.41 14.55 14.41 14.41 0 -0.14(-0.97%)
Jul 31, 2008 14.55 14.78 14.55 14.55 0 -0.23(-1.59%)
Jul 30, 2008 14.78 14.78 14.53 14.78 0 +0.25(+1.72%)
Jul 29, 2008 14.53 14.53 14.53 14.53 0 +0.14(+0.98%)
Jul 28, 2008 14.39 14.58 14.39 14.39 0 -0.19(-1.29%)
Jul 25, 2008 14.58 14.58 14.53 14.58 0 +0.05(+0.32%)
Jul 24, 2008 14.53 14.86 14.53 14.53 0 -0.33(-2.21%)
Jul 23, 2008 14.86 14.86 14.85 14.86 0 +0.01(+0.05%)
Jul 22, 2008 14.85 14.88 14.85 14.85 0 -0.02(-0.16%)
Jul 21, 2008 14.70 14.88 14.88 14.88 0 +0.18(+1.22%)
Jul 18, 2008 14.70 14.73 14.70 14.70 0 -0.03(-0.21%)
Jul 17, 2008 14.73 14.73 14.56 14.73 0 +0.16(+1.13%)
Jul 16, 2008 14.56 14.56 14.34 14.56 0 +0.22(+1.53%)
Jul 15, 2008 14.34 14.59 14.34 14.34 0 -0.24(-1.66%)
Jul 14, 2008 14.59 14.59 14.55 14.59 0 +0.03(+0.22%)
Jul 11, 2008 14.55 14.55 14.55 14.55 0 -0.19(-1.27%)
Jul 10, 2008 14.74 14.74 14.62 14.74 0 +0.13(+0.86%)
Jul 09, 2008 14.62 14.62 14.62 14.62 0 -0.13(-0.90%)
Jul 08, 2008 14.75 14.75 14.75 14.75 0 -0.02(-0.11%)
Jul 07, 2008 14.77 14.77 14.77 14.77 0 -0.06(-0.42%)
Jul 04, 2008 14.83 14.88 14.83 14.83 0 +0.00(+0.00%)
Jul 03, 2008 14.83 14.88 14.83 14.83 0 -0.05(-0.37%)
Jul 02, 2008 15.31 15.31 14.88 14.88 0 -0.42(-2.76%)
Jul 01, 2008 15.31 15.31 15.31 15.31 0 -0.16(-1.01%)
Jun 30, 2008 15.46 15.46 15.46 15.46 0 +0.00(+0.00%)
Jun 27, 2008 15.46 15.46 15.46 15.46 0 +0.09(+0.56%)
Jun 26, 2008 15.38 15.70 15.38 15.38 0 -0.33(-2.09%)
Jun 25, 2008 15.70 15.70 15.55 15.70 0 +0.16(+1.01%)
Jun 24, 2008 15.55 15.55 15.55 15.55 0 -0.15(-0.95%)
Jun 23, 2008 15.70 15.70 15.63 15.70 0 +0.07(+0.45%)
Jun 20, 2008 15.63 15.63 15.63 15.63 0 -0.27(-1.72%)
Jun 19, 2008 15.90 15.90 15.90 15.90 0 -0.04(-0.25%)
Jun 18, 2008 15.94 16.07 15.94 15.94 0 -0.13(-0.83%)
Jun 17, 2008 16.07 16.07 15.95 16.07 0 +0.12(+0.74%)
Jun 16, 2008 15.95 15.95 15.95 15.95 0 +0.11(+0.69%)
Jun 13, 2008 15.85 15.85 15.70 15.85 0 +0.14(+0.90%)
Jun 12, 2008 15.70 15.70 15.70 15.70 0 -0.03(-0.20%)
Jun 11, 2008 15.74 15.74 15.74 15.74 0 -0.20(-1.28%)
Jun 10, 2008 15.94 16.22 15.94 15.94 0 -0.28(-1.74%)
Jun 09, 2008 16.22 16.22 16.22 16.22 0 -0.02(-0.14%)
Jun 06, 2008 16.24 16.67 16.24 16.24 0 -0.42(-2.53%)
Jun 05, 2008 16.67 16.67 16.36 16.67 0 +0.31(+1.87%)
Jun 04, 2008 16.36 16.44 16.36 16.36 0 -0.08(-0.48%)
Jun 03, 2008 16.44 16.44 16.44 16.44 0 -0.05(-0.33%)
Jun 02, 2008 16.49 16.60 16.49 16.49 0 -0.11(-0.66%)
May 30, 2008 16.60 16.60 16.60 16.60 0 +0.02(+0.14%)
May 29, 2008 16.58 16.58 16.58 16.58 0 +0.00(+0.00%)
May 28, 2008 16.58 16.58 16.58 16.58 0 +0.06(+0.38%)
May 27, 2008 16.52 16.52 16.52 16.52 0 +0.00(+0.00%)
May 26, 2008 16.52 16.71 16.52 16.52 0 +0.00(+0.00%)
May 23, 2008 16.52 16.71 16.52 16.52 0 -0.20(-1.17%)
May 22, 2008 16.71 16.71 16.56 16.71 0 +0.16(+0.95%)
May 21, 2008 16.56 16.93 16.56 16.56 0 -0.37(-2.17%)
May 20, 2008 16.93 16.93 16.93 16.93 0 +0.00(+0.00%)
May 19, 2008 16.93 16.95 16.93 16.93 0 -0.02(-0.14%)
May 16, 2008 16.95 16.95 16.95 16.95 0 +0.16(+0.93%)
May 15, 2008 16.79 16.79 16.53 16.79 0 +0.26(+1.56%)
May 14, 2008 16.57 16.53 16.53 16.53 0 -0.04(-0.24%)
May 13, 2008 16.57 16.61 16.57 16.57 0 -0.04(-0.24%)
May 12, 2008 16.61 16.61 16.49 16.61 0 +0.12(+0.71%)
May 09, 2008 16.42 16.60 16.49 16.49 0 -0.11(-0.66%)
May 08, 2008 16.42 16.60 16.42 16.60 0 +0.18(+1.10%)
May 07, 2008 16.42 16.67 16.42 16.42 0 -0.24(-1.46%)
May 06, 2008 16.67 16.67 16.53 16.67 0 +0.14(+0.85%)
May 05, 2008 16.53 16.53 16.46 16.53 0 +0.06(+0.38%)
May 02, 2008 16.28 16.46 16.28 16.46 0 +0.18(+1.11%)
May 01, 2008 16.28 16.28 16.20 16.28 0 +0.09(+0.53%)
Apr 30, 2008 16.20 16.20 16.05 16.20 0 +0.15(+0.93%)
Apr 29, 2008 16.05 16.29 16.05 16.05 0 -0.24(-1.49%)
Apr 28, 2008 16.29 16.29 16.28 16.29 0 +0.01(+0.05%)
Apr 25, 2008 16.28 16.28 16.12 16.28 0 +0.16(+1.02%)
Apr 24, 2008 16.12 16.24 16.12 16.12 0 -0.13(-0.77%)
Apr 23, 2008 16.24 16.27 16.24 16.24 0 -0.02(-0.14%)
Apr 22, 2008 16.27 16.27 16.27 16.27 0 -0.04(-0.24%)
Apr 21, 2008 16.31 16.31 16.31 16.31 0 +0.05(+0.29%)
Apr 18, 2008 16.26 16.26 16.03 16.26 0 +0.23(+1.42%)
Apr 17, 2008 16.03 16.14 16.03 16.03 0 -0.11(-0.68%)
Apr 16, 2008 16.14 16.14 16.14 16.14 0 +0.44(+2.79%)
Apr 15, 2008 15.70 15.70 15.70 15.70 0 +0.11(+0.70%)
Apr 14, 2008 15.60 15.60 15.59 15.60 0 +0.01(+0.05%)
Apr 11, 2008 15.76 15.59 15.59 15.59 0 -0.17(-1.09%)
Apr 10, 2008 15.76 15.76 15.76 15.76 0 -0.05(-0.30%)
Apr 09, 2008 15.81 15.81 15.81 15.81 0 -0.08(-0.49%)
Apr 08, 2008 15.99 15.88 15.88 15.88 0 -0.10(-0.64%)
Apr 07, 2008 15.99 15.99 15.90 15.99 0 +0.09(+0.54%)
Apr 04, 2008 15.90 15.90 15.90 15.90 0 +0.08(+0.49%)
Apr 03, 2008 15.82 15.82 15.82 15.82 0 +0.02(+0.15%)
Apr 02, 2008 15.81 15.80 15.80 15.80 0 -0.02(-0.10%)
Apr 01, 2008 15.81 15.81 15.81 15.81 0 +0.35(+2.28%)
Mar 31, 2008 15.46 15.46 15.46 15.46 0 +0.12(+0.77%)
Mar 28, 2008 15.38 15.34 15.34 15.34 0 -0.04(-0.25%)
Mar 27, 2008 15.38 15.38 15.38 15.38 0 +0.03(+0.20%)
Mar 26, 2008 15.35 15.35 15.26 15.35 0 +0.09(+0.62%)
Mar 25, 2008 7.144 15.26 14.97 15.26 0 +0.29(+1.93%)
Mar 24, 2008 14.97 14.97 14.97 14.97 0 +0.23(+1.54%)
Mar 21, 2008 14.74 14.74 14.74 14.74 0 +0.00(+0.00%)
Mar 20, 2008 14.74 14.74 14.74 14.74 0 +0.11(+0.75%)
Mar 19, 2008 14.63 14.63 14.63 14.63 0 -0.57(-3.76%)
Mar 18, 2008 14.76 15.20 15.20 15.20 0 +0.45(+3.02%)
Mar 17, 2008 14.76 14.76 14.76 14.76 0 -0.45(-2.93%)
Mar 14, 2008 15.47 15.20 15.20 15.20 0 -0.27(-1.72%)
Mar 13, 2008 15.47 15.47 15.47 15.47 0 +0.07(+0.46%)
Mar 12, 2008 15.40 15.40 15.40 15.40 0 -0.05(-0.30%)
Mar 11, 2008 15.45 15.45 15.45 15.45 0 +0.52(+3.46%)
Mar 10, 2008 14.93 14.93 14.93 14.93 0 -0.34(-2.25%)
Mar 07, 2008 15.27 15.47 15.27 15.27 0 -0.20(-1.26%)
Mar 06, 2008 15.47 15.47 15.47 15.47 0 -0.21(-1.35%)
Mar 05, 2008 15.48 15.68 15.68 15.68 0 +0.20(+1.31%)
Mar 04, 2008 15.48 15.48 15.48 15.48 0 -0.19(-1.20%)
Mar 03, 2008 15.67 15.68 15.67 15.67 0 -0.02(-0.10%)
Feb 29, 2008 15.68 15.68 15.68 15.68 0 -0.38(-2.39%)
Feb 28, 2008 16.06 16.06 16.06 16.06 0 -0.07(-0.44%)
Feb 27, 2008 16.13 16.13 16.13 16.13 0 +0.03(+0.19%)
Feb 26, 2008 16.10 16.10 15.87 16.10 0 +0.47(+3.00%)
Feb 25, 2008 15.63 15.63 15.63 15.63 0 +0.00(+0.00%)
Feb 22, 2008 15.47 15.63 15.63 15.63 0 +0.16(+1.06%)
Feb 21, 2008 15.47 15.49 15.47 15.47 0 -0.02(-0.10%)
Feb 20, 2008 15.43 15.49 15.49 15.49 0 +0.05(+0.36%)
Feb 19, 2008 15.43 15.43 15.43 15.43 0 +0.20(+1.34%)
Feb 18, 2008 15.23 15.23 15.23 15.23 0 +0.00(+0.00%)
Feb 15, 2008 15.23 15.23 15.23 15.23 0 -0.02(-0.10%)
Feb 14, 2008 15.24 15.24 15.24 15.24 0 +0.03(+0.21%)
Feb 13, 2008 15.21 15.21 15.21 15.21 0 +0.16(+1.04%)
Feb 12, 2008 14.80 15.06 14.80 15.06 0 +0.26(+1.74%)
Feb 11, 2008 14.80 14.80 14.80 14.80 0 +0.04(+0.27%)
Feb 08, 2008 14.76 14.80 14.76 14.76 0 -0.04(-0.26%)
Feb 07, 2008 14.84 14.80 14.80 14.80 0 -0.05(-0.32%)
Feb 06, 2008 14.84 14.84 14.84 14.84 0 -0.10(-0.68%)
Feb 05, 2008 15.59 14.95 14.95 14.95 0 -0.64(-4.12%)
Feb 04, 2008 15.59 15.59 15.56 15.59 0 +0.02(+0.15%)
Feb 01, 2008 15.56 15.56 15.27 15.56 0 +0.29(+1.90%)
Jan 31, 2008 15.27 15.27 15.27 15.27 0 +0.17(+1.14%)
Jan 30, 2008 15.10 15.20 15.10 15.10 0 -0.10(-0.67%)
Jan 29, 2008 15.20 15.20 15.05 15.20 0 +0.16(+1.04%)
Jan 28, 2008 14.90 15.05 15.05 15.05 0 +0.15(+1.00%)
Jan 25, 2008 14.90 14.90 14.90 14.90 0 -0.01(-0.05%)
Jan 24, 2008 14.91 14.91 14.91 14.91 0 +0.42(+2.92%)
Jan 23, 2008 14.48 14.48 14.48 14.48 0 +0.09(+0.60%)
Jan 22, 2008 14.40 14.40 14.40 14.40 0 -0.50(-3.36%)
Jan 21, 2008 14.90 14.90 14.86 14.90 0 +0.00(+0.00%)
Jan 18, 2008 14.90 14.90 14.86 14.90 0 +0.04(+0.26%)
Jan 17, 2008 14.86 14.86 14.86 14.86 0 -0.29(-1.91%)
Jan 16, 2008 15.15 15.15 15.15 15.15 0 -0.45(-2.86%)
Jan 15, 2008 15.60 15.60 15.60 15.60 0 -0.56(-3.49%)
Jan 14, 2008 16.16 16.16 16.16 16.16 0 +0.23(+1.47%)
Jan 11, 2008 15.92 15.92 15.92 15.92 0 -0.28(-1.74%)
Jan 10, 2008 16.21 16.21 16.21 16.21 0 -0.10(-0.62%)
Jan 09, 2008 16.31 16.31 16.31 16.31 0 +0.09(+0.58%)
Jan 08, 2008 16.21 16.21 16.21 16.21 0 -0.13(-0.77%)
Jan 07, 2008 16.34 16.34 16.34 16.34 0 -0.16(-1.00%)
Jan 04, 2008 16.50 16.50 16.50 16.50 0 -0.42(-2.50%)
Jan 03, 2008 16.93 16.93 16.93 16.93 0 -0.02(-0.14%)
Jan 02, 2008 16.95 16.95 16.95 16.95 0 -0.05(-0.28%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.