UK markets closed

Schwab Health Care (SWHFX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
26.34-0.02 (-0.08%)
At close: 08:06AM EDT
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 May 2024------
30 Apr 202426.3426.3426.3426.3426.34-
29 Apr 202426.3626.3626.3626.3626.36-
26 Apr 202426.2326.2326.2326.2326.23-
25 Apr 202426.2026.2026.2026.2026.20-
24 Apr 202426.2726.2726.2726.2726.27-
23 Apr 202426.3726.3726.3726.3726.37-
22 Apr 202426.0126.0126.0126.0126.01-
19 Apr 202425.8425.8425.8425.8425.84-
18 Apr 202425.7525.7525.7525.7525.75-
17 Apr 202425.7925.7925.7925.7925.79-
16 Apr 202425.8325.8325.8325.8325.83-
15 Apr 202425.8725.8725.8725.8725.87-
12 Apr 202425.9425.9425.9425.9425.94-
11 Apr 202426.2926.2926.2926.2926.29-
10 Apr 202426.3626.3626.3626.3626.36-
09 Apr 202426.6426.6426.6426.6426.64-
08 Apr 202426.6026.6026.6026.6026.60-
05 Apr 202426.6926.6926.6926.6926.69-
04 Apr 202426.5026.5026.5026.5026.50-
03 Apr 202426.8426.8426.8426.8426.84-
02 Apr 202426.8226.8226.8226.8226.82-
01 Apr 202427.1927.1927.1927.1927.19-
28 Mar 202427.4227.4227.4227.4227.42-
27 Mar 202427.4427.4427.4427.4427.44-
26 Mar 202427.1427.1427.1427.1427.14-
25 Mar 202427.0727.0727.0727.0727.07-
22 Mar 202427.0927.0927.0927.0927.09-
21 Mar 202427.1527.1527.1527.1527.15-
20 Mar 202427.1127.1127.1127.1127.11-
19 Mar 202427.1427.1427.1427.1427.14-
18 Mar 202427.0227.0227.0227.0227.02-
15 Mar 202427.0127.0127.0127.0127.01-
14 Mar 202427.1527.1527.1527.1527.15-
13 Mar 202427.2627.2627.2627.2627.26-
12 Mar 202427.3627.3627.3627.3627.36-
11 Mar 202427.2427.2427.2427.2427.24-
08 Mar 202427.3027.3027.3027.3027.30-
07 Mar 202427.3827.3827.3827.3827.38-
06 Mar 202427.1027.1027.1027.1027.10-
05 Mar 202426.9626.9626.9626.9626.96-
04 Mar 202427.1727.1727.1727.1727.17-
01 Mar 202427.1327.1327.1327.1327.13-
29 Feb 202426.8026.8026.8026.8026.80-
28 Feb 202427.0127.0127.0127.0127.01-
27 Feb 202427.1627.1627.1627.1627.16-
26 Feb 202427.2127.2127.2127.2127.21-
23 Feb 202427.2927.2927.2927.2927.29-
22 Feb 202427.1427.1427.1427.1427.14-
21 Feb 202426.8226.8226.8226.8226.82-
20 Feb 202426.7726.7726.7726.7726.77-
16 Feb 202426.8626.8626.8626.8626.86-
15 Feb 202426.7626.7626.7626.7626.76-
14 Feb 202426.5926.5926.5926.5926.59-
13 Feb 202426.3026.3026.3026.3026.30-
12 Feb 202426.5126.5126.5126.5126.51-
09 Feb 202426.5226.5226.5226.5226.52-
08 Feb 202426.4726.4726.4726.4726.47-
07 Feb 202426.5326.5326.5326.5326.53-
06 Feb 202426.4926.4926.4926.4926.49-
05 Feb 202426.2926.2926.2926.2926.29-
02 Feb 202426.1626.1626.1626.1626.16-
01 Feb 202426.2926.2926.2926.2926.29-
31 Jan 202425.9925.9925.9925.9925.99-
30 Jan 202426.0526.0526.0526.0526.05-
29 Jan 202426.0326.0326.0326.0326.03-
26 Jan 202425.8525.8525.8525.8525.85-
25 Jan 202425.7225.7225.7225.7225.72-
24 Jan 202425.7325.7325.7325.7325.73-
23 Jan 202425.9125.9125.9125.9125.91-
22 Jan 202425.9625.9625.9625.9625.96-
19 Jan 202425.8825.8825.8825.8825.88-
18 Jan 202425.8725.8725.8725.8725.87-
17 Jan 202425.8425.8425.8425.8425.84-
16 Jan 202425.9225.9225.9225.9225.92-
12 Jan 202426.0726.0726.0726.0726.07-
11 Jan 202426.0426.0426.0426.0426.04-
10 Jan 202426.0926.0926.0926.0926.09-
09 Jan 202425.9925.9925.9925.9925.99-
08 Jan 202426.0426.0426.0426.0426.04-
05 Jan 202425.8125.8125.8125.8125.81-
04 Jan 202425.8625.8625.8625.8625.86-
03 Jan 202425.6825.6825.6825.6825.68-
02 Jan 202425.6725.6725.6725.6725.67-
29 Dec 202325.3625.3625.3625.3625.36-
28 Dec 202325.3625.3625.3625.3625.36-
27 Dec 202325.3025.3025.3025.3025.30-
26 Dec 202325.1525.1525.1525.1525.15-
22 Dec 202325.1025.1025.1025.1025.10-
21 Dec 202324.9924.9924.9924.9924.99-
20 Dec 202324.7224.7224.7224.7224.72-
19 Dec 202325.0425.0425.0425.0425.04-
18 Dec 202324.9024.9024.9024.9024.90-
15 Dec 202324.8324.8324.8324.8324.83-
14 Dec 202325.1125.1125.1125.1125.11-
13 Dec 202325.2225.2225.2225.2225.22-
13 Dec 20230.223 Dividend
13 Dec 20230.691 Capital gain
12 Dec 202325.5725.5725.5725.5724.66-
11 Dec 202325.4325.4325.4325.4324.52-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...