UK Markets closed

Schwab Health Care (SWHFX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
25.96+0.35 (+1.37%)
At close: 08:01PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
20 May 202225.9625.9625.9625.9625.96-
19 May 202225.6125.6125.6125.6125.61-
18 May 202225.5025.5025.5025.5025.50-
17 May 202226.1726.1726.1726.1726.17-
16 May 202225.7925.7925.7925.7925.79-
13 May 202225.5925.5925.5925.5925.59-
12 May 202225.2425.2425.2425.2425.24-
11 May 202225.0525.0525.0525.0525.05-
10 May 202225.2825.2825.2825.2825.28-
09 May 202225.1325.1325.1325.1325.13-
06 May 202225.8625.8625.8625.8625.86-
05 May 202225.9725.9725.9725.9725.97-
04 May 202226.5226.5226.5226.5226.52-
03 May 202226.0326.0326.0326.0326.03-
02 May 202225.9225.9225.9225.9225.92-
29 Apr 202226.0826.0826.0826.0826.08-
28 Apr 202226.6226.6226.6226.6226.62-
27 Apr 202226.2926.2926.2926.2926.29-
26 Apr 202226.2926.2926.2926.2926.29-
25 Apr 202226.8626.8626.8626.8626.86-
22 Apr 202226.7226.7226.7226.7226.72-
21 Apr 202227.5727.5727.5727.5727.57-
20 Apr 202227.8927.8927.8927.8927.89-
19 Apr 202227.5527.5527.5527.5527.55-
18 Apr 202227.4427.4427.4427.4427.44-
14 Apr 202227.7527.7527.7527.7527.75-
13 Apr 202227.9027.9027.9027.9027.90-
12 Apr 202227.7227.7227.7227.7227.72-
11 Apr 202228.0228.0228.0228.0228.02-
08 Apr 202228.5328.5328.5328.5328.53-
07 Apr 202228.3928.3928.3928.3928.39-
06 Apr 202227.9127.9127.9127.9127.91-
05 Apr 202227.5427.5427.5427.5427.54-
04 Apr 202227.5227.5227.5227.5227.52-
01 Apr 202227.6327.6327.6327.6327.63-
31 Mar 202227.4027.4027.4027.4027.40-
30 Mar 202227.7227.7227.7227.7227.72-
29 Mar 202227.6827.6827.6827.6827.68-
28 Mar 202227.4727.4727.4727.4727.47-
25 Mar 202227.3027.3027.3027.3027.30-
24 Mar 202227.1927.1927.1927.1927.19-
23 Mar 202226.9226.9226.9226.9226.92-
22 Mar 202227.3227.3227.3227.3227.32-
21 Mar 202227.3227.3227.3227.3227.32-
18 Mar 202227.3827.3827.3827.3827.38-
17 Mar 202227.1727.1727.1727.1727.17-
16 Mar 202226.7326.7326.7326.7326.73-
15 Mar 202226.3426.3426.3426.3426.34-
14 Mar 202225.9025.9025.9025.9025.90-
11 Mar 202225.7125.7125.7125.7125.71-
10 Mar 202225.9325.9325.9325.9325.93-
09 Mar 202225.9625.9625.9625.9625.96-
08 Mar 202225.3725.3725.3725.3725.37-
07 Mar 202225.7625.7625.7625.7625.76-
04 Mar 202226.2326.2326.2326.2326.23-
03 Mar 202226.2426.2426.2426.2426.24-
02 Mar 202226.2226.2226.2226.2226.22-
01 Mar 202225.9125.9125.9125.9125.91-
28 Feb 202226.0626.0626.0626.0626.06-
25 Feb 202226.2326.2326.2326.2326.23-
24 Feb 202225.5225.5225.5225.5225.52-
23 Feb 202225.4725.4725.4725.4725.47-
22 Feb 202225.5925.5925.5925.5925.59-
18 Feb 202225.6725.6725.6725.6725.67-
17 Feb 202225.8925.8925.8925.8925.89-
16 Feb 202226.2726.2726.2726.2726.27-
15 Feb 202226.1726.1726.1726.1726.17-
14 Feb 202225.8625.8625.8625.8625.86-
11 Feb 202226.1426.1426.1426.1426.14-
10 Feb 202226.4726.4726.4726.4726.47-
09 Feb 202226.8526.8526.8526.8526.85-
08 Feb 202226.5826.5826.5826.5826.58-
07 Feb 202226.4826.4826.4826.4826.48-
04 Feb 202226.5126.5126.5126.5126.51-
03 Feb 202226.6326.6326.6326.6326.63-
02 Feb 202226.8826.8826.8826.8826.88-
01 Feb 202226.5726.5726.5726.5726.57-
31 Jan 202226.4426.4426.4426.4426.44-
28 Jan 202226.2426.2426.2426.2426.24-
27 Jan 202225.7225.7225.7225.7225.72-
26 Jan 202225.6425.6425.6425.6425.64-
25 Jan 202225.7525.7525.7525.7525.75-
24 Jan 202225.9625.9625.9625.9625.96-
21 Jan 202226.0826.0826.0826.0826.08-
20 Jan 202226.3326.3326.3326.3326.33-
19 Jan 202226.4726.4726.4726.4726.47-
18 Jan 202226.6026.6026.6026.6026.60-
14 Jan 202226.9326.9326.9326.9326.93-
13 Jan 202226.9826.9826.9826.9826.98-
12 Jan 202227.4527.4527.4527.4527.45-
11 Jan 202227.5227.5227.5227.5227.52-
10 Jan 202227.3327.3327.3327.3327.33-
07 Jan 202227.1727.1727.1727.1727.17-
06 Jan 202227.2627.2627.2627.2627.26-
05 Jan 202227.4827.4827.4827.4827.48-
04 Jan 202227.7727.7727.7727.7727.77-
03 Jan 202228.2028.2028.2028.2028.20-
31 Dec 202128.5028.5028.5028.5028.50-
30 Dec 202128.5928.5928.5928.5928.59-
29 Dec 202128.5728.5728.5728.5728.57-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...