UK Markets open in 6 hrs 25 mins

Schwab Health Care (SWHFX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
25.77-0.03 (-0.12%)
At close: 08:01PM EST
Time period:
05 Feb 2022 - 05 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 Feb 202325.7725.7725.7725.7725.77-
02 Feb 202325.8025.8025.8025.8025.80-
01 Feb 202326.0126.0126.0126.0126.01-
31 Jan 202325.9625.9625.9625.9625.96-
30 Jan 202325.7325.7325.7325.7325.73-
27 Jan 202325.9325.9325.9325.9325.93-
26 Jan 202326.0926.0926.0926.0926.09-
25 Jan 202326.0926.0926.0926.0926.09-
24 Jan 202326.0426.0426.0426.0426.04-
23 Jan 202326.1826.1826.1826.1826.18-
20 Jan 202326.1726.1726.1726.1726.17-
19 Jan 202326.0526.0526.0526.0526.05-
18 Jan 202325.9925.9925.9925.9925.99-
17 Jan 202326.2426.2426.2426.2426.24-
13 Jan 202326.3126.3126.3126.3126.31-
12 Jan 202326.1726.1726.1726.1726.17-
11 Jan 202326.1726.1726.1726.1726.17-
10 Jan 202326.0626.0626.0626.0626.06-
09 Jan 202325.7725.7725.7725.7725.77-
06 Jan 202326.1026.1026.1026.1026.10-
05 Jan 202325.8625.8625.8625.8625.86-
04 Jan 202326.1226.1226.1226.1226.12-
03 Jan 202326.0626.0626.0626.0626.06-
30 Dec 202226.1126.1126.1126.1126.11-
29 Dec 202226.2126.2126.2126.2126.21-
28 Dec 202225.8825.8825.8825.8825.88-
27 Dec 202226.0726.0726.0726.0726.07-
23 Dec 202226.1726.1726.1726.1726.17-
22 Dec 202226.2026.2026.2026.2026.20-
21 Dec 202226.2526.2526.2526.2526.25-
20 Dec 202225.9425.9425.9425.9425.94-
19 Dec 202225.8825.8825.8825.8825.88-
16 Dec 202226.0626.0626.0626.0626.06-
15 Dec 202226.3926.3926.3926.3926.39-
14 Dec 202226.9326.9326.9326.9326.93-
13 Dec 202227.9627.9627.9627.9627.96-
12 Dec 202227.8027.8027.8027.8027.80-
09 Dec 202227.5627.5627.5627.5627.56-
08 Dec 202227.8627.8627.8627.8627.86-
07 Dec 202227.6427.6427.6427.6427.64-
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-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...