UK markets closed

Schwab Health Care (SWHFX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
23.89-0.25 (-1.04%)
At close: 08:01PM EDT
Time period:
01 Oct 2021 - 01 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
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-
15 Jul 202226.1526.1526.1526.1526.15-
14 Jul 202225.5125.5125.5125.5125.51-
13 Jul 202225.6725.6725.6725.6725.67-
12 Jul 202225.8825.8825.8825.8825.88-
11 Jul 202226.1626.1626.1626.1626.16-
08 Jul 202226.2326.2326.2326.2326.23-
07 Jul 202226.1626.1626.1626.1626.16-
06 Jul 202225.9825.9825.9825.9825.98-
05 Jul 202225.8125.8125.8125.8125.81-
01 Jul 202225.9125.9125.9125.9125.91-
30 Jun 202225.6525.6525.6525.6525.65-
29 Jun 202225.7125.7125.7125.7125.71-
28 Jun 202225.5125.5125.5125.5125.51-
27 Jun 202225.9425.9425.9425.9425.94-
24 Jun 202225.8625.8625.8625.8625.86-
23 Jun 202225.3625.3625.3625.3625.36-
22 Jun 202224.8524.8524.8524.8524.85-
21 Jun 202224.5324.5324.5324.5324.53-
17 Jun 202224.0024.0024.0024.0024.00-
16 Jun 202224.0024.0024.0024.0024.00-
15 Jun 202224.3524.3524.3524.3524.35-
14 Jun 202224.1124.1124.1124.1124.11-
13 Jun 202224.3224.3224.3224.3224.32-
10 Jun 202225.0925.0925.0925.0925.09-
09 Jun 202225.5825.5825.5825.5825.58-
08 Jun 202226.1926.1926.1926.1926.19-
07 Jun 202226.4026.4026.4026.4026.40-
06 Jun 202226.0726.0726.0726.0726.07-
03 Jun 202226.1126.1126.1126.1126.11-
02 Jun 202226.3726.3726.3726.3726.37-
01 Jun 202226.1226.1226.1226.1226.12-
31 May 202226.5026.5026.5026.5026.50-
27 May 202226.8926.8926.8926.8926.89-
26 May 202226.4426.4426.4426.4426.44-
25 May 202226.2726.2726.2726.2726.27-
24 May 202226.2826.2826.2826.2826.28-
23 May 202226.2226.2226.2226.2226.22-
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-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...