UK Markets open in 3 hrs 2 mins

Schwab Health Care (SWHFX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
27.44-0.20 (-0.72%)
At close: 08:01PM EST
Time period:
06 Dec 2021 - 06 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
06 Dec 202227.4427.4427.4427.4427.44-
05 Dec 202227.6427.6427.6427.6427.64-
02 Dec 202227.9727.9727.9727.9727.97-
01 Dec 202227.9127.9127.9127.9127.91-
30 Nov 202227.7927.7927.7927.7927.79-
29 Nov 202227.1427.1427.1427.1427.14-
28 Nov 202227.2127.2127.2127.2127.21-
25 Nov 202227.3927.3927.3927.3927.39-
23 Nov 202227.2227.2227.2227.2227.22-
22 Nov 202227.1327.1327.1327.1327.13-
21 Nov 202226.8026.8026.8026.8026.80-
18 Nov 202226.7826.7826.7826.7826.78-
17 Nov 202226.5026.5026.5026.5026.50-
16 Nov 202226.5526.5526.5526.5526.55-
15 Nov 202226.6426.6426.6426.6426.64-
14 Nov 202226.6026.6026.6026.6026.60-
11 Nov 202226.6026.6026.6026.6026.60-
10 Nov 202226.9126.9126.9126.9126.91-
09 Nov 202226.1026.1026.1026.1026.10-
08 Nov 202226.3526.3526.3526.3526.35-
07 Nov 202226.2026.2026.2026.2026.20-
04 Nov 202225.9625.9625.9625.9625.96-
03 Nov 202225.7425.7425.7425.7425.74-
02 Nov 202225.8325.8325.8325.8325.83-
01 Nov 202226.1426.1426.1426.1426.14-
31 Oct 202226.0826.0826.0826.0826.08-
28 Oct 202226.1326.1326.1326.1326.13-
27 Oct 202225.5825.5825.5825.5825.58-
26 Oct 202225.8025.8025.8025.8025.80-
25 Oct 202225.4925.4925.4925.4925.49-
24 Oct 202225.2025.2025.2025.2025.20-
21 Oct 202224.8024.8024.8024.8024.80-
20 Oct 202224.3024.3024.3024.3024.30-
19 Oct 202224.5024.5024.5024.5024.50-
18 Oct 202224.9524.9524.9524.9524.95-
17 Oct 202224.8024.8024.8024.8024.80-
14 Oct 202224.3224.3224.3224.3224.32-
13 Oct 202224.5124.5124.5124.5124.51-
12 Oct 202224.0324.0324.0324.0324.03-
11 Oct 202224.1424.1424.1424.1424.14-
10 Oct 202224.0324.0324.0324.0324.03-
07 Oct 202224.1824.1824.1824.1824.18-
06 Oct 202224.7124.7124.7124.7124.71-
05 Oct 202225.0225.0225.0225.0225.02-
04 Oct 202224.9824.9824.9824.9824.98-
03 Oct 202224.3824.3824.3824.3824.38-
30 Sept 202223.8923.8923.8923.8923.89-
29 Sept 202224.1424.1424.1424.1424.14-
28 Sept 202224.3124.3124.3124.3124.31-
27 Sept 202223.7623.7623.7623.7623.76-
26 Sept 202223.7623.7623.7623.7623.76-
23 Sept 202224.0424.0424.0424.0424.04-
22 Sept 202224.2624.2624.2624.2624.26-
21 Sept 202224.1924.1924.1924.1924.19-
20 Sept 202224.6024.6024.6024.6024.60-
19 Sept 202224.9224.9224.9224.9224.92-
16 Sept 202225.0225.0225.0225.0225.02-
15 Sept 202225.1525.1525.1525.1525.15-
14 Sept 202225.1225.1225.1225.1225.12-
13 Sept 202225.1225.1225.1225.1225.12-
12 Sept 202225.9525.9525.9525.9525.95-
09 Sept 202225.7325.7325.7325.7325.73-
08 Sept 202225.4825.4825.4825.4825.48-
07 Sept 202225.0725.0725.0725.0725.07-
06 Sept 202224.7024.7024.7024.7024.70-
02 Sept 202224.7024.7024.7024.7024.70-
01 Sept 202225.0425.0425.0425.0425.04-
31 Aug 202224.7524.7524.7524.7524.75-
30 Aug 202224.8924.8924.8924.8924.89-
29 Aug 202225.0725.0725.0725.0725.07-
26 Aug 202225.2825.2825.2825.2825.28-
25 Aug 202225.9925.9925.9925.9925.99-
24 Aug 202225.7125.7125.7125.7125.71-
23 Aug 202225.6925.6925.6925.6925.69-
22 Aug 202226.0026.0026.0026.0026.00-
19 Aug 202226.3226.3226.3226.3226.32-
18 Aug 202226.2626.2626.2626.2626.26-
17 Aug 202226.4326.4326.4326.4326.43-
16 Aug 202226.5926.5926.5926.5926.59-
15 Aug 202226.7526.7526.7526.7526.75-
12 Aug 202226.6726.6726.6726.6726.67-
11 Aug 202226.3226.3226.3226.3226.32-
10 Aug 202226.5526.5526.5526.5526.55-
09 Aug 202226.2726.2726.2726.2726.27-
08 Aug 202226.3726.3726.3726.3726.37-
05 Aug 202226.3426.3426.3426.3426.34-
04 Aug 202226.3526.3526.3526.3526.35-
03 Aug 202226.4326.4326.4326.4326.43-
02 Aug 202226.2626.2626.2626.2626.26-
01 Aug 202226.4326.4326.4326.4326.43-
29 Jul 202226.6126.6126.6126.6126.61-
28 Jul 202226.6526.6526.6526.6526.65-
27 Jul 202226.5126.5126.5126.5126.51-
26 Jul 202226.3226.3226.3226.3226.32-
25 Jul 202226.2226.2226.2226.2226.22-
22 Jul 202226.0926.0926.0926.0926.09-
21 Jul 202226.2426.2426.2426.2426.24-
20 Jul 202225.8525.8525.8525.8525.85-
19 Jul 202226.1226.1226.1226.1226.12-
18 Jul 202225.6425.6425.6425.6425.64-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...