Nasdaq - Delayed Quote
USD
Schwab International Index (SWISX)
31.44
-0.28
(-0.88%)
At close: 8:08:33 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
31.44
31.44
31.44
31.44
31.44
-
Oct 29, 2026
31.72
31.72
31.72
31.72
31.72
-
Oct 28, 2026
31.59
31.59
31.59
31.59
31.59
-
Oct 27, 2026
31.54
31.54
31.54
31.54
31.54
-
Oct 26, 2026
31.37
31.37
31.37
31.37
31.37
-
Oct 23, 2026
31.24
31.24
31.24
31.24
31.24
-
Oct 22, 2026
31.40
31.40
31.40
31.40
31.40
-
Oct 21, 2026
31.70
31.70
31.70
31.70
31.70
-
Oct 20, 2026
31.54
31.54
31.54
31.54
31.54
-
Oct 19, 2026
31.37
31.37
31.37
31.37
31.37
-
Oct 16, 2026
31.51
31.51
31.51
31.51
31.51
-
Oct 15, 2026
31.55
31.55
31.55
31.55
31.55
-
Oct 14, 2026
31.27
31.27
31.27
31.27
31.27
-
Oct 13, 2026
31.48
31.48
31.48
31.48
31.48
-
Oct 12, 2026
31.33
31.33
31.33
31.33
31.33
-
Oct 9, 2026
31.41
31.41
31.41
31.41
31.41
-
Oct 8, 2026
31.20
31.20
31.20
31.20
31.20
-
Oct 7, 2026
31.36
31.36
31.36
31.36
31.36
-
Oct 6, 2026
31.75
31.75
31.75
31.75
31.75
-
Oct 5, 2026
31.64
31.64
31.64
31.64
31.64
-
Oct 2, 2026
31.65
31.65
31.65
31.65
31.65
-
Oct 1, 2026
31.30
31.30
31.30
31.30
31.30
-
Sep 30, 2026
31.60
31.60
31.60
31.60
31.60
-
Sep 29, 2026
31.87
31.87
31.87
31.87
31.87
-
Sep 28, 2026
31.90
31.90
31.90
31.90
31.90
-
Sep 25, 2026
32.08
32.08
32.08
32.08
32.08
-
Sep 24, 2026
31.76
31.76
31.76
31.76
31.76
-
Sep 23, 2026
31.90
31.90
31.90
31.90
31.90
-
Sep 22, 2026
32.38
32.38
32.38
32.38
32.38
-
Sep 21, 2026
32.32
32.32
32.32
32.32
32.32
-
Sep 18, 2026
31.99
31.99
31.99
31.99
31.99
-
Sep 17, 2026
32.29
32.29
32.29
32.29
32.29
-
Sep 16, 2026
31.88
31.88
31.88
31.88
31.88
-
Sep 15, 2026
32.03
32.03
32.03
32.03
32.03
-
Sep 14, 2026
32.17
32.17
32.17
32.17
32.17
-
Sep 11, 2026
32.45
32.45
32.45
32.45
32.45
-
Sep 10, 2026
32.16
32.16
32.16
32.16
32.16
-
Sep 9, 2026
32.48
32.48
32.48
32.48
32.48
-
Sep 8, 2026
32.80
32.80
32.80
32.80
32.80
-
Sep 4, 2026
32.92
32.92
32.92
32.92
32.92
-
Sep 3, 2026
32.95
32.95
32.95
32.95
32.95
-
Sep 2, 2026
32.54
32.54
32.54
32.54
32.54
-
Sep 1, 2026
32.42
32.42
32.42
32.42
32.42
-
Aug 31, 2026
32.67
32.67
32.67
32.67
32.67
-
Aug 28, 2026
32.74
32.74
32.74
32.74
32.74
-
Aug 27, 2026
32.84
32.84
32.84
32.84
32.84
-
Aug 26, 2026
32.93
32.93
32.93
32.93
32.93
-
Aug 25, 2026
33.06
33.06
33.06
33.06
33.06
-
Aug 24, 2026
32.85
32.85
32.85
32.85
32.85
-
Aug 21, 2026
32.93
32.93
32.93
32.93
32.93
-
Aug 20, 2026
32.58
32.58
32.58
32.58
32.58
-
Aug 19, 2026
32.73
32.73
32.73
32.73
32.73
-
Aug 18, 2026
32.60
32.60
32.60
32.60
32.60
-
Aug 17, 2026
32.95
32.95
32.95
32.95
32.95
-
Aug 14, 2026
33.03
33.03
33.03
33.03
33.03
-
Aug 13, 2026
33.03
33.03
33.03
33.03
33.03
-
Aug 12, 2026
32.94
32.94
32.94
32.94
32.94
-
Aug 11, 2026
32.87
32.87
32.87
32.87
32.87
-
Aug 10, 2026
32.84
32.84
32.84
32.84
32.84
-
Aug 7, 2026
32.99
32.99
32.99
32.99
32.99
-
Aug 6, 2026
32.63
32.63
32.63
32.63
32.63
-
Aug 5, 2026
32.67
32.67
32.67
32.67
32.67
-
Aug 4, 2026
32.67
32.67
32.67
32.67
32.67
-
Aug 3, 2026
32.29
32.29
32.29
32.29
32.29
-
Jul 31, 2026
32.12
32.12
32.12
32.12
32.12
-
Jul 30, 2026
32.36
32.36
32.36
32.36
32.36
-
Jul 29, 2026
31.49
31.49
31.49
31.49
31.49
-
Jul 28, 2026
31.56
31.56
31.56
31.56
31.56
-
Jul 27, 2026
31.56
31.56
31.56
31.56
31.56
-
Jul 24, 2026
31.44
31.44
31.44
31.44
31.44
-
Jul 23, 2026
31.36
31.36
31.36
31.36
31.36
-
Jul 22, 2026
31.72
31.72
31.72
31.72
31.72
-
Jul 21, 2026
31.69
31.69
31.69
31.69
31.69
-
Jul 20, 2026
31.22
31.22
31.22
31.22
31.22
-
Jul 17, 2026
31.45
31.45
31.45
31.45
31.45
-
Jul 16, 2026
31.60
31.60
31.60
31.60
31.60
-
Jul 15, 2026
31.83
31.83
31.83
31.83
31.83
-
Jul 14, 2026
31.62
31.62
31.62
31.62
31.62
-
Jul 13, 2026
31.41
31.41
31.41
31.41
31.41
-
Jul 10, 2026
31.72
31.72
31.72
31.72
31.72
-
Jul 9, 2026
31.64
31.64
31.64
31.64
31.64
-
Jul 8, 2026
31.46
31.46
31.46
31.46
31.46
-
Jul 7, 2026
31.68
31.68
31.68
31.68
31.68
-
Jul 6, 2026
32.08
32.08
32.08
32.08
32.08
-
Jul 2, 2026
31.25
31.25
31.25
31.25
31.25
-
Jul 1, 2026
31.25
31.25
31.25
31.25
31.25
-
Jun 30, 2026
31.62
31.62
31.62
31.62
31.62
-
Jun 29, 2026
31.53
31.53
31.53
31.53
31.53
-
Jun 26, 2026
31.21
31.21
31.21
31.21
31.21
-
Jun 25, 2026
31.33
31.33
31.33
31.33
31.33
-
Jun 24, 2026
31.09
31.09
31.09
31.09
31.09
-
Jun 23, 2026
31.15
31.15
31.15
31.15
31.15
-
Jun 22, 2026
31.82
31.82
31.82
31.82
31.82
-
Jun 18, 2026
31.76
31.76
31.76
31.76
31.76
-
Jun 17, 2026
31.50
31.50
31.50
31.50
31.50
-
Jun 16, 2026
31.70
31.70
31.70
31.70
31.70
-
Jun 15, 2026
31.67
31.67
31.67
31.67
31.67
-
Jun 12, 2026
31.46
31.46
31.46
31.46
31.46
-
Jun 11, 2026
31.29
31.29
31.29
31.29
31.29
-
Jun 10, 2026
30.37
30.37
30.37
30.37
30.37
-
Jun 9, 2026
30.81
30.81
30.81
30.81
30.81
-
Jun 8, 2026
30.80
30.80
30.80
30.80
30.80
-
Jun 5, 2026
30.62
30.62
30.62
30.62
30.62
-
Jun 4, 2026
31.41
31.41
31.41
31.41
31.41
-
Jun 3, 2026
31.20
31.20
31.20
31.20
31.20
-
Jun 2, 2026
31.46
31.46
31.46
31.46
31.46
-
Jun 1, 2026
31.35
31.35
31.35
31.35
31.35
-
May 29, 2026
31.44
31.44
31.44
31.44
31.44
-
May 28, 2026
31.35
31.35
31.35
31.35
31.35
-
May 27, 2026
31.36
31.36
31.36
31.36
31.36
-
May 26, 2026
31.47
31.47
31.47
31.47
31.47
-
May 22, 2026
31.14
31.14
31.14
31.14
31.14
-
May 21, 2026
31.17
31.17
31.17
31.17
31.17
-
May 20, 2026
30.99
30.99
30.99
30.99
30.99
-
May 19, 2026
30.55
30.55
30.55
30.55
30.55
-
May 18, 2026
30.74
30.74
30.74
30.74
30.74
-
May 15, 2026
30.48
30.48
30.48
30.48
30.48
-
May 14, 2026
30.99
30.99
30.99
30.99
30.99
-
May 13, 2026
31.11
31.11
31.11
31.11
31.11
-
May 12, 2026
30.92
30.92
30.92
30.92
30.92
-
May 11, 2026
31.05
31.05
31.05
31.05
31.05
-
May 8, 2026
31.12
31.12
31.12
31.12
31.12
-
May 7, 2026
30.85
30.85
30.85
30.85
30.85
-
May 6, 2026
31.37
31.37
31.37
31.37
31.37
-
May 5, 2026
30.58
30.58
30.58
30.58
30.58
-
May 4, 2026
30.22
30.22
30.22
30.22
30.22
-
May 1, 2026
30.57
30.57
30.57
30.57
30.57
-
Apr 30, 2026
30.71
30.71
30.71
30.71
30.71
-
Apr 29, 2026
29.97
29.97
29.97
29.97
29.97
-
Apr 28, 2026
30.20
30.20
30.20
30.20
30.20
-
Apr 27, 2026
30.33
30.33
30.33
30.33
30.33
-
Apr 24, 2026
30.48
30.48
30.48
30.48
30.48
-
Apr 23, 2026
30.32
30.32
30.32
30.32
30.32
-
Apr 22, 2026
30.53
30.53
30.53
30.53
30.53
-
Apr 21, 2026
30.45
30.45
30.45
30.45
30.45
-
Apr 20, 2026
31.09
31.09
31.09
31.09
31.09
-
Apr 17, 2026
31.20
31.20
31.20
31.20
31.20
-
Apr 16, 2026
30.83
30.83
30.83
30.83
30.83
-
Apr 15, 2026
30.90
30.90
30.90
30.90
30.90
-
Apr 14, 2026
30.99
30.99
30.99
30.99
30.99
-
Apr 13, 2026
30.84
30.84
30.84
30.84
30.84
-
Apr 10, 2026
30.56
30.56
30.56
30.56
30.56
-
Apr 9, 2026
30.59
30.59
30.59
30.59
30.59
-
Apr 8, 2026
30.61
30.61
30.61
30.61
30.61
-
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
-
Apr 2, 2026
29.31
29.31
29.31
29.31
29.31
-
Apr 1, 2026
29.49
29.49
29.49
29.49
29.49
-
Mar 31, 2026
29.02
29.02
29.02
29.02
29.02
-
Mar 30, 2026
28.16
28.16
28.16
28.16
28.16
-
Mar 27, 2026
28.07
28.07
28.07
28.07
28.07
-
Mar 26, 2026
28.35
28.35
28.35
28.35
28.35
-
Mar 25, 2026
28.94
28.94
28.94
28.94
28.94
-
Mar 24, 2026
28.51
28.51
28.51
28.51
28.51
-
Mar 23, 2026
28.67
28.67
28.67
28.67
28.67
-
Mar 20, 2026
28.01
28.01
28.01
28.01
28.01
-
Mar 19, 2026
28.90
28.90
28.90
28.90
28.90
-
Mar 18, 2026
28.89
28.89
28.89
28.89
28.89
-
Mar 17, 2026
29.45
29.45
29.45
29.45
29.45
-
Mar 16, 2026
29.34
29.34
29.34
29.34
29.34
-
Mar 13, 2026
28.81
28.81
28.81
28.81
28.81
-
Mar 12, 2026
29.11
29.11
29.11
29.11
29.11
-
Mar 11, 2026
29.66
29.66
29.66
29.66
29.66
-
Mar 10, 2026
29.72
29.72
29.72
29.72
29.72
-
Mar 9, 2026
29.64
29.64
29.64
29.64
29.64
-
Mar 6, 2026
29.46
29.46
29.46
29.46
29.46
-
Mar 5, 2026
29.71
29.71
29.71
29.71
29.71
-
Mar 4, 2026
30.35
30.35
30.35
30.35
30.35
-
Mar 3, 2026
30.04
30.04
30.04
30.04
30.04
-
Mar 2, 2026
30.99
30.99
30.99
30.99
30.99
-
Feb 27, 2026
31.61
31.61
31.61
31.61
31.61
-
Feb 26, 2026
31.57
31.57
31.57
31.57
31.57
-
Feb 25, 2026
31.61
31.61
31.61
31.61
31.61
-
Feb 24, 2026
31.33
31.33
31.33
31.33
31.33
-
Feb 23, 2026
31.22
31.22
31.22
31.22
31.22
-
Feb 20, 2026
31.40
31.40
31.40
31.40
31.40
-
Feb 19, 2026
31.16
31.16
31.16
31.16
31.16
-
Feb 18, 2026
31.22
31.22
31.22
31.22
31.22
-
Feb 17, 2026
31.15
31.15
31.15
31.15
31.15
-
Feb 13, 2026
31.17
31.17
31.17
31.17
31.17
-
Feb 12, 2026
31.11
31.11
31.11
31.11
31.11
-
Feb 11, 2026
31.40
31.40
31.40
31.40
31.40
-
Feb 10, 2026
31.18
31.18
31.18
31.18
31.18
-
Feb 9, 2026
31.16
31.16
31.16
31.16
31.16
-
Feb 6, 2026
30.74
30.74
30.74
30.74
30.74
-
Feb 5, 2026
30.06
30.06
30.06
30.06
30.06
-
Feb 4, 2026
30.40
30.40
30.40
30.40
30.40
-
Feb 3, 2026
30.37
30.37
30.37
30.37
30.37
-
Feb 2, 2026
30.38
30.38
30.38
30.38
30.38
-
Jan 30, 2026
30.18
30.18
30.18
30.18
30.18
-
Jan 29, 2026
30.46
30.46
30.46
30.46
30.46
-
Jan 28, 2026
30.31
30.31
30.31
30.31
30.31
-
Jan 27, 2026
30.61
30.61
30.61
30.61
30.61
-
Jan 26, 2026
30.11
30.11
30.11
30.11
30.11
-
Jan 23, 2026
29.98
29.98
29.98
29.98
29.98
-
Jan 22, 2026
29.77
29.77
29.77
29.77
29.77
-
Jan 21, 2026
29.59
29.59
29.59
29.59
29.59
-
Jan 20, 2026
29.33
29.33
29.33
29.33
29.33
-
Jan 16, 2026
29.79
29.79
29.79
29.79
29.79
-
Jan 15, 2026
29.73
29.73
29.73
29.73
29.73
-
Jan 14, 2026
29.72
29.72
29.72
29.72
29.72
-
Jan 13, 2026
29.61
29.61
29.61
29.61
29.61
-
Jan 12, 2026
29.75
29.75
29.75
29.75
29.75
-
Jan 9, 2026
29.56
29.56
29.56
29.56
29.56
-
Jan 8, 2026
29.29
29.29
29.29
29.29
29.29
-
Jan 7, 2026
29.28
29.28
29.28
29.28
29.28
-
Jan 6, 2026
29.44
29.44
29.44
29.44
29.44
-
Jan 5, 2026
29.36
29.36
29.36
29.36
29.36
-
Jan 2, 2026
29.02
29.02
29.02
29.02
29.02
-
Dec 31, 2025
28.72
28.72
28.72
28.72
28.72
-
Dec 30, 2025
28.84
28.84
28.84
28.84
28.84
-
Dec 29, 2025
28.79
28.79
28.79
28.79
28.79
-
Dec 26, 2025
28.87
28.87
28.87
28.87
28.87
-
Dec 24, 2025
28.84
28.84
28.84
28.84
28.84
-
Dec 23, 2025
28.86
28.86
28.86
28.86
28.86
-
Dec 22, 2025
28.62
28.62
28.62
28.62
28.62
-
Dec 19, 2025
1.02
Distribution
Fund distributions shown include income and capital gains
Dec 19, 2025
28.52
28.52
28.52
28.52
28.52
-
Dec 18, 2025
29.38
29.38
29.38
29.38
28.36
-
Dec 17, 2025
29.16
29.16
29.16
29.16
28.15
-
Dec 16, 2025
29.40
29.40
29.40
29.40
28.38
-
Dec 15, 2025
29.55
29.55
29.55
29.55
28.52
-
Dec 12, 2025
29.35
29.35
29.35
29.35
28.33
-
Dec 11, 2025
29.54
29.54
29.54
29.54
28.51
-
Dec 10, 2025
29.41
29.41
29.41
29.41
28.39
-
Dec 9, 2025
29.01
29.01
29.01
29.01
28.00
-
Dec 8, 2025
29.09
29.09
29.09
29.09
28.08
-
Dec 5, 2025
29.14
29.14
29.14
29.14
28.13
-
Dec 4, 2025
29.17
29.17
29.17
29.17
28.16
-
Dec 3, 2025
29.11
29.11
29.11
29.11
28.10
-
Dec 2, 2025
28.96
28.96
28.96
28.96
27.95
-
Dec 1, 2025
28.81
28.81
28.81
28.81
27.81
-
Nov 28, 2025
28.97
28.97
28.97
28.97
27.96
-
Nov 26, 2025
28.85
28.85
28.85
28.85
27.85
-
Nov 25, 2025
28.53
28.53
28.53
28.53
27.54
-
Nov 24, 2025
28.23
28.23
28.23
28.23
27.25
-
Nov 21, 2025
28.20
28.20
28.20
28.20
27.22
-
Nov 20, 2025
27.69
27.69
27.69
27.69
26.73
-
Nov 19, 2025
28.12
28.12
28.12
28.12
27.14
-
Nov 18, 2025
28.26
28.26
28.26
28.26
27.28
-
Nov 17, 2025
28.58
28.58
28.58
28.58
27.59
-
Nov 14, 2025
29.00
29.00
29.00
29.00
27.99
-
Nov 13, 2025
29.07
29.07
29.07
29.07
28.06
-
Nov 12, 2025
29.37
29.37
29.37
29.37
28.35
-
Nov 11, 2025
29.20
29.20
29.20
29.20
28.19
-
Nov 10, 2025
29.00
29.00
29.00
29.00
27.99
-
Nov 7, 2025
28.69
28.69
28.69
28.69
27.69
-
Nov 6, 2025
28.60
28.60
28.60
28.60
27.61
-
Nov 5, 2025
28.67
28.67
28.67
28.67
27.67
-
Nov 4, 2025
28.46
28.46
28.46
28.46
27.47
-
Nov 3, 2025
28.80
28.80
28.80
28.80
27.80
-
Oct 31, 2025
28.77
28.77
28.77
28.77
27.77
-
