UK Markets open in 6 hrs 25 mins
NIKKEI 225
27,780.64 +271.18 (+0.99%) HANG SENG
21,349.17 -311.30 (-1.44%) CRUDE OIL
73.42 +0.03 (+0.04%) GOLD FUTURES
1,882.30 +5.70 (+0.30%) DOW
33,926.01 -127.89 (-0.38%) BTC-GBP
19,100.82 -355.14 (-1.83%)
Schwab Health Care (SWHFX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:01PM EST
Time period:
05 Feb 2022 - 05 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Feb 2023 | 25.77 | 25.77 | 25.77 | 25.77 | 25.77 | - |
| 02 Feb 2023 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | - |
| 01 Feb 2023 | 26.01 | 26.01 | 26.01 | 26.01 | 26.01 | - |
| 31 Jan 2023 | 25.96 | 25.96 | 25.96 | 25.96 | 25.96 | - |
| 30 Jan 2023 | 25.73 | 25.73 | 25.73 | 25.73 | 25.73 | - |
| 27 Jan 2023 | 25.93 | 25.93 | 25.93 | 25.93 | 25.93 | - |
| 26 Jan 2023 | 26.09 | 26.09 | 26.09 | 26.09 | 26.09 | - |
| 25 Jan 2023 | 26.09 | 26.09 | 26.09 | 26.09 | 26.09 | - |
| 24 Jan 2023 | 26.04 | 26.04 | 26.04 | 26.04 | 26.04 | - |
| 23 Jan 2023 | 26.18 | 26.18 | 26.18 | 26.18 | 26.18 | - |
| 20 Jan 2023 | 26.17 | 26.17 | 26.17 | 26.17 | 26.17 | - |
| 19 Jan 2023 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | - |
| 18 Jan 2023 | 25.99 | 25.99 | 25.99 | 25.99 | 25.99 | - |
| 17 Jan 2023 | 26.24 | 26.24 | 26.24 | 26.24 | 26.24 | - |
| 13 Jan 2023 | 26.31 | 26.31 | 26.31 | 26.31 | 26.31 | - |
| 12 Jan 2023 | 26.17 | 26.17 | 26.17 | 26.17 | 26.17 | - |
| 11 Jan 2023 | 26.17 | 26.17 | 26.17 | 26.17 | 26.17 | - |
| 10 Jan 2023 | 26.06 | 26.06 | 26.06 | 26.06 | 26.06 | - |
| 09 Jan 2023 | 25.77 | 25.77 | 25.77 | 25.77 | 25.77 | - |
| 06 Jan 2023 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | - |
| 05 Jan 2023 | 25.86 | 25.86 | 25.86 | 25.86 | 25.86 | - |
| 04 Jan 2023 | 26.12 | 26.12 | 26.12 | 26.12 | 26.12 | - |
| 03 Jan 2023 | 26.06 | 26.06 | 26.06 | 26.06 | 26.06 | - |
| 30 Dec 2022 | 26.11 | 26.11 | 26.11 | 26.11 | 26.11 | - |
| 29 Dec 2022 | 26.21 | 26.21 | 26.21 | 26.21 | 26.21 | - |
| 28 Dec 2022 | 25.88 | 25.88 | 25.88 | 25.88 | 25.88 | - |
| 27 Dec 2022 | 26.07 | 26.07 | 26.07 | 26.07 | 26.07 | - |
| 23 Dec 2022 | 26.17 | 26.17 | 26.17 | 26.17 | 26.17 | - |
| 22 Dec 2022 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | - |
| 21 Dec 2022 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | - |
| 20 Dec 2022 | 25.94 | 25.94 | 25.94 | 25.94 | 25.94 | - |
| 19 Dec 2022 | 25.88 | 25.88 | 25.88 | 25.88 | 25.88 | - |
| 16 Dec 2022 | 26.06 | 26.06 | 26.06 | 26.06 | 26.06 | - |
| 15 Dec 2022 | 26.39 | 26.39 | 26.39 | 26.39 | 26.39 | - |
| 14 Dec 2022 | 26.93 | 26.93 | 26.93 | 26.93 | 26.93 | - |
| 13 Dec 2022 | 27.96 | 27.96 | 27.96 | 27.96 | 27.96 | - |
| 12 Dec 2022 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | - |
| 09 Dec 2022 | 27.56 | 27.56 | 27.56 | 27.56 | 27.56 | - |
| 08 Dec 2022 | 27.86 | 27.86 | 27.86 | 27.86 | 27.86 | - |
| 07 Dec 2022 | 27.64 | 27.64 | 27.64 | 27.64 | 27.64 | - |
| 06 Dec 2022 | 27.44 | 27.44 | 27.44 | 27.44 | 27.44 | - |
| 05 Dec 2022 | 27.64 | 27.64 | 27.64 | 27.64 | 27.64 | - |
| 02 Dec 2022 | 27.97 | 27.97 | 27.97 | 27.97 | 27.97 | - |
| 01 Dec 2022 | 27.91 | 27.91 | 27.91 | 27.91 | 27.91 | - |
| 30 Nov 2022 | 27.79 | 27.79 | 27.79 | 27.79 | 27.79 | - |
| 29 Nov 2022 | 27.14 | 27.14 | 27.14 | 27.14 | 27.14 | - |
| 28 Nov 2022 | 27.21 | 27.21 | 27.21 | 27.21 | 27.21 | - |
| 25 Nov 2022 | 27.39 | 27.39 | 27.39 | 27.39 | 27.39 | - |
| 23 Nov 2022 | 27.22 | 27.22 | 27.22 | 27.22 | 27.22 | - |
| 22 Nov 2022 | 27.13 | 27.13 | 27.13 | 27.13 | 27.13 | - |
| 21 Nov 2022 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | - |
| 18 Nov 2022 | 26.78 | 26.78 | 26.78 | 26.78 | 26.78 | - |
| 17 Nov 2022 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | - |
| 16 Nov 2022 | 26.55 | 26.55 | 26.55 | 26.55 | 26.55 | - |
| 15 Nov 2022 | 26.64 | 26.64 | 26.64 | 26.64 | 26.64 | - |
| 14 Nov 2022 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | - |
| 11 Nov 2022 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | - |
| 10 Nov 2022 | 26.91 | 26.91 | 26.91 | 26.91 | 26.91 | - |
| 09 Nov 2022 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | - |
| 08 Nov 2022 | 26.35 | 26.35 | 26.35 | 26.35 | 26.35 | - |
| 07 Nov 2022 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | - |
| 04 Nov 2022 | 25.96 | 25.96 | 25.96 | 25.96 | 25.96 | - |
| 03 Nov 2022 | 25.74 | 25.74 | 25.74 | 25.74 | 25.74 | - |
| 02 Nov 2022 | 25.83 | 25.83 | 25.83 | 25.83 | 25.83 | - |
| 01 Nov 2022 | 26.14 | 26.14 | 26.14 | 26.14 | 26.14 | - |
| 31 Oct 2022 | 26.08 | 26.08 | 26.08 | 26.08 | 26.08 | - |
| 28 Oct 2022 | 26.13 | 26.13 | 26.13 | 26.13 | 26.13 | - |
| 27 Oct 2022 | 25.58 | 25.58 | 25.58 | 25.58 | 25.58 | - |
| 26 Oct 2022 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | - |
| 25 Oct 2022 | 25.49 | 25.49 | 25.49 | 25.49 | 25.49 | - |
| 24 Oct 2022 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - |
| 21 Oct 2022 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - |
| 20 Oct 2022 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | - |
| 19 Oct 2022 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - |
| 18 Oct 2022 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | - |
| 17 Oct 2022 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - |
| 14 Oct 2022 | 24.32 | 24.32 | 24.32 | 24.32 | 24.32 | - |
| 13 Oct 2022 | 24.51 | 24.51 | 24.51 | 24.51 | 24.51 | - |
| 12 Oct 2022 | 24.03 | 24.03 | 24.03 | 24.03 | 24.03 | - |
| 11 Oct 2022 | 24.14 | 24.14 | 24.14 | 24.14 | 24.14 | - |
| 10 Oct 2022 | 24.03 | 24.03 | 24.03 | 24.03 | 24.03 | - |
| 07 Oct 2022 | 24.18 | 24.18 | 24.18 | 24.18 | 24.18 | - |
| 06 Oct 2022 | 24.71 | 24.71 | 24.71 | 24.71 | 24.71 | - |
| 05 Oct 2022 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | - |
| 04 Oct 2022 | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | - |
| 03 Oct 2022 | 24.38 | 24.38 | 24.38 | 24.38 | 24.38 | - |
| 30 Sept 2022 | 23.89 | 23.89 | 23.89 | 23.89 | 23.89 | - |
| 29 Sept 2022 | 24.14 | 24.14 | 24.14 | 24.14 | 24.14 | - |
| 28 Sept 2022 | 24.31 | 24.31 | 24.31 | 24.31 | 24.31 | - |
| 27 Sept 2022 | 23.76 | 23.76 | 23.76 | 23.76 | 23.76 | - |
| 26 Sept 2022 | 23.76 | 23.76 | 23.76 | 23.76 | 23.76 | - |
| 23 Sept 2022 | 24.04 | 24.04 | 24.04 | 24.04 | 24.04 | - |
| 22 Sept 2022 | 24.26 | 24.26 | 24.26 | 24.26 | 24.26 | - |
| 21 Sept 2022 | 24.19 | 24.19 | 24.19 | 24.19 | 24.19 | - |
| 20 Sept 2022 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - |
| 19 Sept 2022 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | - |
| 16 Sept 2022 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | - |
| 15 Sept 2022 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | - |
| 14 Sept 2022 | 25.12 | 25.12 | 25.12 | 25.12 | 25.12 | - |
| 13 Sept 2022 | 25.12 | 25.12 | 25.12 | 25.12 | 25.12 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
