Schwab International Index SWISX
31.64 USD +0.04 (+0.13%)
Regular-session close
Day range unavailable
27.69 52-week range 33.06
- YTD
- +10.17%
- 1 year
- +8.84%
SWISX price history
| Date | Open | High | Low | Close | Change | Change % |
|---|---|---|---|---|---|---|
| Nov 12, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | -0.24 | -0.75% |
| Nov 11, 2026 | 31.84 | 31.84 | 31.84 | 31.84 | +0.13 | +0.41% |
| Nov 10, 2026 | 31.71 | 31.71 | 31.71 | 31.71 | -0.19 | -0.60% |
| Nov 9, 2026 | 31.90 | 31.90 | 31.90 | 31.90 | +0.90 | +2.90% |
| Nov 6, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | -0.25 | -0.80% |
| Nov 5, 2026 | 31.25 | 31.25 | 31.25 | 31.25 | -0.80 | -2.50% |
| Nov 4, 2026 | 32.05 | 32.05 | 32.05 | 32.05 | +0.73 | +2.33% |
| Nov 3, 2026 | 31.32 | 31.32 | 31.32 | 31.32 | -0.17 | -0.54% |
| Nov 2, 2026 | 31.49 | 31.49 | 31.49 | 31.49 | +0.05 | +0.16% |
| Oct 30, 2026 | 31.44 | 31.44 | 31.44 | 31.44 | -0.28 | -0.88% |
| Oct 29, 2026 | 31.72 | 31.72 | 31.72 | 31.72 | +0.13 | +0.41% |
| Oct 28, 2026 | 31.59 | 31.59 | 31.59 | 31.59 | +0.05 | +0.16% |
| Oct 27, 2026 | 31.54 | 31.54 | 31.54 | 31.54 | +0.17 | +0.54% |
| Oct 26, 2026 | 31.37 | 31.37 | 31.37 | 31.37 | +0.13 | +0.42% |
| Oct 23, 2026 | 31.24 | 31.24 | 31.24 | 31.24 | -0.16 | -0.51% |
| Oct 22, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | -0.30 | -0.95% |
| Oct 21, 2026 | 31.70 | 31.70 | 31.70 | 31.70 | +0.16 | +0.51% |
| Oct 20, 2026 | 31.54 | 31.54 | 31.54 | 31.54 | +0.17 | +0.54% |
| Oct 19, 2026 | 31.37 | 31.37 | 31.37 | 31.37 | -0.14 | -0.44% |
| Oct 16, 2026 | 31.51 | 31.51 | 31.51 | 31.51 | -0.04 | -0.13% |
| Oct 15, 2026 | 31.55 | 31.55 | 31.55 | 31.55 | +0.28 | +0.90% |
| Oct 14, 2026 | 31.27 | 31.27 | 31.27 | 31.27 | -0.21 | -0.67% |
| Oct 13, 2026 | 31.48 | 31.48 | 31.48 | 31.48 | +0.15 | +0.48% |
| Oct 12, 2026 | 31.33 | 31.33 | 31.33 | 31.33 | -0.08 | -0.25% |
| Oct 9, 2026 | 31.41 | 31.41 | 31.41 | 31.41 | +0.21 | +0.67% |
| Oct 8, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | -0.16 | -0.51% |
| Oct 7, 2026 | 31.36 | 31.36 | 31.36 | 31.36 | -0.39 | -1.23% |
| Oct 6, 2026 | 31.75 | 31.75 | 31.75 | 31.75 | +0.11 | +0.35% |
| Oct 5, 2026 | 31.64 | 31.64 | 31.64 | 31.64 | -0.01 | -0.03% |
| Oct 2, 2026 | 31.65 | 31.65 | 31.65 | 31.65 | +0.35 | +1.12% |
| Oct 1, 2026 | 31.30 | 31.30 | 31.30 | 31.30 | -0.30 | -0.95% |
| Sep 30, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | -0.27 | -0.85% |
| Sep 29, 2026 | 31.87 | 31.87 | 31.87 | 31.87 | -0.03 | -0.09% |
| Sep 28, 2026 | 31.90 | 31.90 | 31.90 | 31.90 | -0.18 | -0.56% |
| Sep 25, 2026 | 32.08 | 32.08 | 32.08 | 32.08 | +0.32 | +1.01% |
| Sep 24, 2026 | 31.76 | 31.76 | 31.76 | 31.76 | -0.14 | -0.44% |
| Sep 23, 2026 | 31.90 | 31.90 | 31.90 | 31.90 | -0.48 | -1.48% |
| Sep 22, 2026 | 32.38 | 32.38 | 32.38 | 32.38 | +0.06 | +0.19% |
| Sep 21, 2026 | 32.32 | 32.32 | 32.32 | 32.32 | +0.33 | +1.03% |
| Sep 18, 2026 | 31.99 | 31.99 | 31.99 | 31.99 | -0.30 | -0.93% |
| Sep 17, 2026 | 32.29 | 32.29 | 32.29 | 32.29 | +0.41 | +1.29% |
| Sep 16, 2026 | 31.88 | 31.88 | 31.88 | 31.88 | -0.15 | -0.47% |
| Sep 15, 2026 | 32.03 | 32.03 | 32.03 | 32.03 | -0.14 | -0.44% |
| Sep 14, 2026 | 32.17 | 32.17 | 32.17 | 32.17 | -0.28 | -0.86% |
| Sep 11, 2026 | 32.45 | 32.45 | 32.45 | 32.45 | +0.29 | +0.90% |
| Sep 10, 2026 | 32.16 | 32.16 | 32.16 | 32.16 | -0.32 | -0.99% |
| Sep 9, 2026 | 32.48 | 32.48 | 32.48 | 32.48 | -0.32 | -0.98% |
| Sep 8, 2026 | 32.80 | 32.80 | 32.80 | 32.80 | -0.12 | -0.36% |
| Sep 4, 2026 | 32.92 | 32.92 | 32.92 | 32.92 | -0.03 | -0.09% |
| Sep 3, 2026 | 32.95 | 32.95 | 32.95 | 32.95 | +0.41 | +1.26% |
| Sep 2, 2026 | 32.54 | 32.54 | 32.54 | 32.54 | +0.12 | +0.37% |
| Sep 1, 2026 | 32.42 | 32.42 | 32.42 | 32.42 | -0.25 | -0.77% |
| Aug 31, 2026 | 32.67 | 32.67 | 32.67 | 32.67 | -0.07 | -0.21% |
| Aug 28, 2026 | 32.74 | 32.74 | 32.74 | 32.74 | -0.10 | -0.30% |
| Aug 27, 2026 | 32.84 | 32.84 | 32.84 | 32.84 | -0.09 | -0.27% |
| Aug 26, 2026 | 32.93 | 32.93 | 32.93 | 32.93 | -0.13 | -0.39% |
| Aug 25, 2026 | 33.06 | 33.06 | 33.06 | 33.06 | +0.21 | +0.64% |
| Aug 24, 2026 | 32.85 | 32.85 | 32.85 | 32.85 | -0.08 | -0.24% |
| Aug 21, 2026 | 32.93 | 32.93 | 32.93 | 32.93 | +0.35 | +1.07% |
| Aug 20, 2026 | 32.58 | 32.58 | 32.58 | 32.58 | -0.15 | -0.46% |
| Aug 19, 2026 | 32.73 | 32.73 | 32.73 | 32.73 | +0.13 | +0.40% |
| Aug 18, 2026 | 32.60 | 32.60 | 32.60 | 32.60 | -0.35 | -1.06% |
| Aug 17, 2026 | 32.95 | 32.95 | 32.95 | 32.95 | -0.08 | -0.24% |
| Aug 14, 2026 | 33.03 | 33.03 | 33.03 | 33.03 | 0.00 | 0.00% |
| Aug 13, 2026 | 33.03 | 33.03 | 33.03 | 33.03 | +0.09 | +0.27% |
65 days, newest first. Daily bars as drawn on the SWISX chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.