Finance Home
-
My Yahoo
-
Yahoo!
-
Help
Wednesday, December 2, 2009, 12:34AM ET - U.S. Markets open in 8 hours and 56 minutes.
Dow
1.23%
Nasdaq
1.46%
Home
Investing
Market Overview
Market Stats
Stocks
Mutual Funds
ETFs
Bonds
Options
Industries
Currencies
New!
Education
News & Opinion
Markets
Investing Ideas
Expert Advice
Special Editions
Company Finances
Providers
Personal Finance
Banking & Budgeting
Career & Work
College & Education
Family & Home
Insurance
Loans
Real Estate
Retirement
Taxes
How-to Guides
My Portfolios
Sign In to Create/Edit My Portfolios
Free trial of Real-Time Quotes
Tech Ticker
Get Quotes
Finance Search
Schwab International Index (SWISX)
On
Dec 1
:
17.35
0.47
(2.78%)
MORE ON SWISX
Quotes
Summary
Historical Prices
Charts
Interactive
Basic Chart
Basic Tech. Analysis
News & Info
Headlines
Message Board
Fund
Profile
Performance
Holdings
Risk
Purchase Info
Analyst
Research Reports
Historical Prices
Get
Historical Prices
for:
SET DATE RANGE
Start Date:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Eg. Jan 1, 2003
End Date:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Daily
Weekly
Monthly
Dividends Only
First
|
Prev
|
Next
|
Last
PRICES
Date
Open
High
Low
Close
Volume
Adj Close*
1-Dec-09
17.35
17.35
17.35
17.35
0
17.35
30-Nov-09
16.88
16.88
16.88
16.88
0
16.88
27-Nov-09
16.85
16.85
16.85
16.85
0
16.85
25-Nov-09
17.38
17.38
17.38
17.38
0
17.38
24-Nov-09
17.10
17.10
17.10
17.10
0
17.10
23-Nov-09
17.21
17.21
17.21
17.21
0
17.21
20-Nov-09
16.88
16.88
16.88
16.88
0
16.88
19-Nov-09
17.01
17.01
17.01
17.01
0
17.01
18-Nov-09
17.32
17.32
17.32
17.32
0
17.32
17-Nov-09
17.33
17.33
17.33
17.33
0
17.33
16-Nov-09
17.43
17.43
17.43
17.43
0
17.43
13-Nov-09
17.16
17.16
17.16
17.16
0
17.16
12-Nov-09
16.99
16.99
16.99
16.99
0
16.99
11-Nov-09
17.17
17.17
17.17
17.17
0
17.17
10-Nov-09
17.13
17.13
17.13
17.13
0
17.13
9-Nov-09
17.17
17.17
17.17
17.17
0
17.17
6-Nov-09
16.69
16.69
16.69
16.69
0
16.69
5-Nov-09
16.67
16.67
16.67
16.67
0
16.67
4-Nov-09
16.48
16.48
16.48
16.48
0
16.48
3-Nov-09
16.30
16.30
16.30
16.30
0
16.30
2-Nov-09
16.37
16.37
16.37
16.37
0
16.37
30-Oct-09
16.26
16.26
16.26
16.26
0
16.26
29-Oct-09
16.74
16.74
16.74
16.74
0
16.74
28-Oct-09
16.30
16.30
16.30
16.30
0
16.30
27-Oct-09
16.69
16.69
16.69
16.69
0
16.69
26-Oct-09
16.80
16.80
16.80
16.80
0
16.80
23-Oct-09
17.07
17.07
17.07
17.07
0
17.07
22-Oct-09
17.33
17.33
17.33
17.33
0
17.33
21-Oct-09
17.24
17.24
17.24
17.24
0
17.24
20-Oct-09
17.25
17.25
17.25
17.25
0
17.25
19-Oct-09
17.36
17.36
17.36
17.36
0
17.36
16-Oct-09
17.07
17.07
17.07
17.07
0
17.07
15-Oct-09
17.28
17.28
17.28
17.28
0
17.28
14-Oct-09
17.27
17.27
17.27
17.27
0
17.27
13-Oct-09
16.84
16.84
16.84
16.84
0
16.84
12-Oct-09
16.91
16.91
16.91
16.91
0
16.91
9-Oct-09
16.80
16.80
16.80
16.80
0
16.80
8-Oct-09
16.84
16.84
16.84
16.84
0
16.84
7-Oct-09
16.59
16.59
16.59
16.59
0
16.59
6-Oct-09
16.58
16.58
16.58
16.58
0
16.58
5-Oct-09
16.25
16.25
16.25
16.25
0
16.25
2-Oct-09
16.01
16.01
16.01
16.01
0
16.01
1-Oct-09
16.18
16.18
16.18
16.18
0
16.18
30-Sep-09
16.68
16.68
16.68
16.68
0
16.68
29-Sep-09
16.63
16.63
16.63
16.63
0
16.63
28-Sep-09
16.69
16.69
16.69
16.69
0
16.69
25-Sep-09
16.45
16.45
16.45
16.45
0
16.45
24-Sep-09
16.56
16.56
16.56
16.56
0
16.56
23-Sep-09
16.82
16.82
16.82
16.82
0
16.82
22-Sep-09
16.95
16.95
16.95
16.95
0
16.95
21-Sep-09
16.73
16.73
16.73
16.73
0
16.73
18-Sep-09
16.87
16.87
16.87
16.87
0
16.87
17-Sep-09
16.88
16.88
16.88
16.88
0
16.88
16-Sep-09
16.93
16.93
16.93
16.93
0
16.93
15-Sep-09
16.64
16.64
16.64
16.64
0
16.64
14-Sep-09
16.58
16.58
16.58
16.58
0
16.58
11-Sep-09
16.57
16.57
16.57
16.57
0
16.57
10-Sep-09
16.55
16.55
16.55
16.55
0
16.55
9-Sep-09
16.39
16.39
16.39
16.39
0
16.39
8-Sep-09
16.27
16.27
16.27
16.27
0
16.27
4-Sep-09
15.94
15.94
15.94
15.94
0
15.94
3-Sep-09
15.70
15.70
15.70
15.70
0
15.70
2-Sep-09
15.60
15.60
15.60
15.60
0
15.60
1-Sep-09
15.58
15.58
15.58
15.58
0
15.58
31-Aug-09
15.98
15.98
15.98
15.98
0
15.98
28-Aug-09
16.07
16.07
16.07
16.07
0
16.07
*
Close price adjusted for dividends and splits.
First
|
Prev
|
Next
|
Last
Download To Spreadsheet
Add to Portfolio
Set Alert
Email to a Friend
Get
Historical Prices
for Another Symbol:
Symbol Lookup
Stock Screener
Splits
Mergers & Acquisitions