Schwab International Index Fund - Price History
Monthly price history for SWISX (Schwab International Index Fund)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $23.63 | $23.63 |
| April 2024 | $23.10 | $23.10 |
| March 2024 | $23.87 | $23.87 |
| February 2024 | $23.11 | $23.11 |
| January 2024 | $22.46 | $22.46 |
| December 2023 | $22.56 | $22.56 |
| November 2023 | $21.42 | $22.14 |
| October 2023 | $19.73 | $20.39 |
| September 2023 | $20.36 | $21.04 |
| August 2023 | $21.12 | $21.83 |
| July 2023 | $21.98 | $22.72 |
| June 2023 | $21.40 | $22.12 |
| May 2023 | $20.48 | $21.17 |
| April 2023 | $21.32 | $22.04 |
| March 2023 | $20.74 | $21.44 |
| February 2023 | $20.11 | $20.79 |
| January 2023 | $20.74 | $21.44 |
| December 2022 | $19.10 | $19.74 |
| November 2022 | $19.46 | $20.66 |
| October 2022 | $17.11 | $18.17 |
| September 2022 | $16.16 | $17.16 |
| August 2022 | $17.83 | $18.93 |
| July 2022 | $18.95 | $20.12 |
| June 2022 | $18.02 | $19.13 |
| May 2022 | $19.80 | $21.02 |
| April 2022 | $19.42 | $20.62 |
| March 2022 | $20.77 | $22.05 |
| February 2022 | $20.78 | $22.07 |
| January 2022 | $21.44 | $22.76 |
| December 2021 | $22.28 | $23.66 |
| November 2021 | $21.26 | $23.34 |
| October 2021 | $22.27 | $24.45 |
| September 2021 | $21.60 | $23.72 |
| August 2021 | $22.34 | $24.53 |
| July 2021 | $22 | $24.16 |
| June 2021 | $21.82 | $23.96 |
| May 2021 | $22.12 | $24.29 |
| April 2021 | $21.32 | $23.41 |
| March 2021 | $20.71 | $22.74 |
| February 2021 | $20.23 | $22.21 |
| January 2021 | $19.76 | $21.69 |
| December 2020 | $20.03 | $21.99 |
| November 2020 | $19.07 | $21.33 |
| October 2020 | $16.59 | $18.56 |
| September 2020 | $17.28 | $19.33 |
| August 2020 | $17.67 | $19.77 |
| July 2020 | $16.85 | $18.85 |
| June 2020 | $16.52 | $18.48 |
| May 2020 | $15.99 | $17.89 |
| April 2020 | $15.16 | $16.96 |
| March 2020 | $14.22 | $15.91 |
| February 2020 | $16.67 | $18.65 |
| January 2020 | $18.04 | $20.18 |
| December 2019 | $18.52 | $20.72 |
| November 2019 | $17.97 | $20.73 |
| October 2019 | $17.76 | $20.48 |
| September 2019 | $17.17 | $19.80 |
| August 2019 | $16.66 | $19.22 |
| July 2019 | $16.98 | $19.58 |
| June 2019 | $17.34 | $20 |
| May 2019 | $16.36 | $18.87 |
| April 2019 | $17.24 | $19.88 |
| March 2019 | $16.72 | $19.28 |
| February 2019 | $16.58 | $19.12 |
| January 2019 | $16.20 | $18.68 |
| December 2018 | $15.20 | $17.53 |
| November 2018 | $16.02 | $19.06 |
| October 2018 | $15.96 | $19 |
| September 2018 | $17.35 | $20.65 |
| August 2018 | $17.19 | $20.46 |
| July 2018 | $17.58 | $20.92 |
| June 2018 | $17.11 | $20.36 |
| May 2018 | $17.34 | $20.63 |
| April 2018 | $17.68 | $21.04 |
| March 2018 | $17.41 | $20.72 |
| February 2018 | $17.53 | $20.86 |
| January 2018 | $18.47 | $21.98 |
| December 2017 | $17.54 | $20.88 |
| November 2017 | $17.32 | $21.18 |
| October 2017 | $17.18 | $21.01 |
| September 2017 | $16.90 | $20.67 |
| August 2017 | $16.52 | $20.20 |
| July 2017 | $16.51 | $20.19 |
| June 2017 | $16.07 | $19.65 |
| May 2017 | $16.04 | $19.61 |
| April 2017 | $15.49 | $18.94 |
| March 2017 | $15.09 | $18.45 |
| February 2017 | $14.63 | $17.89 |
| January 2017 | $14.48 | $17.70 |
| December 2016 | $14 | $17.12 |
| November 2016 | $13.64 | $17.21 |
| October 2016 | $13.88 | $17.52 |
| September 2016 | $14.22 | $17.94 |
| August 2016 | $14.03 | $17.71 |
| July 2016 | $13.96 | $17.62 |
| June 2016 | $13.40 | $16.91 |
| May 2016 | $13.75 | $17.35 |
| April 2016 | $13.78 | $17.39 |
| March 2016 | $13.47 | $17 |
| February 2016 | $12.64 | $15.95 |
| January 2016 | $13.06 | $16.48 |
| December 2015 | $13.85 | $17.48 |
| November 2015 | $14.12 | $18.31 |
| October 2015 | $14.26 | $18.49 |
| September 2015 | $13.36 | $17.33 |
| August 2015 | $13.99 | $18.14 |
| July 2015 | $15.08 | $19.56 |
| June 2015 | $14.84 | $19.25 |
| May 2015 | $15.27 | $19.81 |
| April 2015 | $15.28 | $19.82 |
| March 2015 | $14.71 | $19.08 |
| February 2015 | $14.94 | $19.37 |
| January 2015 | $14.08 | $18.26 |
| December 2014 | $13.97 | $18.12 |
| November 2014 | $14.53 | $19.49 |
| October 2014 | $14.47 | $19.42 |
| September 2014 | $14.56 | $19.54 |
| August 2014 | $15.17 | $20.35 |
| July 2014 | $15.12 | $20.29 |
| June 2014 | $15.51 | $20.81 |
| May 2014 | $15.38 | $20.63 |
| April 2014 | $15.14 | $20.32 |
| March 2014 | $14.90 | $19.99 |
| February 2014 | $14.99 | $20.11 |
| January 2014 | $14.13 | $18.96 |
| December 2013 | $14.82 | $19.88 |
| November 2013 | $14.56 | $20.05 |
| October 2013 | $14.46 | $19.92 |
| September 2013 | $14.02 | $19.31 |
| August 2013 | $13.05 | $17.97 |
| July 2013 | $13.26 | $18.27 |
| June 2013 | $12.59 | $17.34 |
| May 2013 | $12.94 | $17.82 |
| April 2013 | $13.35 | $18.39 |
| March 2013 | $12.71 | $17.51 |
| February 2013 | $12.53 | $17.26 |
| January 2013 | $12.71 | $17.50 |
| December 2012 | $12.18 | $16.78 |
| November 2012 | $11.72 | $16.71 |
| October 2012 | $11.44 | $16.32 |
| September 2012 | $11.32 | $16.15 |
| August 2012 | $11.02 | $15.71 |
| July 2012 | $10.67 | $15.22 |
| June 2012 | $10.64 | $15.18 |
| May 2012 | $9.94 | $14.17 |
| April 2012 | $11.17 | $15.93 |
| March 2012 | $11.42 | $16.28 |
| February 2012 | $11.39 | $16.24 |
| January 2012 | $10.84 | $15.46 |
| December 2011 | $10.24 | $14.61 |
| November 2011 | $10.52 | $15.61 |
| October 2011 | $10.80 | $16.02 |
| September 2011 | $9.80 | $14.54 |
| August 2011 | $11.01 | $16.33 |
| July 2011 | $12.04 | $17.86 |
| June 2011 | $12.33 | $18.29 |
| May 2011 | $12.50 | $18.54 |
| April 2011 | $12.88 | $19.10 |
| March 2011 | $12.12 | $17.97 |
| February 2011 | $12.40 | $18.39 |
| January 2011 | $11.92 | $17.68 |
| December 2010 | $11.62 | $17.23 |
| November 2010 | $10.77 | $16.43 |
| October 2010 | $11.35 | $17.31 |
| September 2010 | $10.93 | $16.67 |
| August 2010 | $9.95 | $15.18 |
| July 2010 | $10.33 | $15.76 |
| June 2010 | $9.31 | $14.20 |
| May 2010 | $9.48 | $14.46 |
| April 2010 | $10.67 | $16.28 |
| March 2010 | $10.96 | $16.71 |
| February 2010 | $10.31 | $15.72 |
| January 2010 | $10.27 | $15.66 |
| December 2009 | $10.90 | $16.62 |
| November 2009 | $10.78 | $16.88 |
| October 2009 | $10.38 | $16.26 |
| September 2009 | $10.65 | $16.68 |
| August 2009 | $10.20 | $15.98 |
| July 2009 | $9.79 | $15.34 |
| June 2009 | $8.90 | $13.94 |
| May 2009 | $9.08 | $14.23 |
| April 2009 | $7.97 | $12.49 |
| March 2009 | $7.14 | $11.19 |
| February 2009 | $6.63 | $10.38 |
| January 2009 | $7.41 | $11.61 |
| December 2008 | $8.43 | $13.21 |
| November 2008 | $7.89 | $13.01 |
| October 2008 | $8.46 | $13.95 |
| September 2008 | $10.68 | $17.61 |
| August 2008 | $12.13 | $20 |
| July 2008 | $12.68 | $20.90 |
| June 2008 | $13.10 | $21.60 |
| May 2008 | $14.25 | $23.50 |
| April 2008 | $14.01 | $23.10 |
| March 2008 | $13.23 | $21.82 |
| February 2008 | $13.28 | $21.90 |
| January 2008 | $13.35 | $22.01 |
| December 2007 | $14.50 | $23.90 |
| November 2007 | $14.83 | $24.99 |
| October 2007 | $15.40 | $25.95 |
| September 2007 | $14.70 | $24.77 |
| August 2007 | $13.88 | $23.40 |
| July 2007 | $13.94 | $23.49 |
| June 2007 | $14.25 | $24.02 |
| May 2007 | $14.25 | $24.01 |
| April 2007 | $13.80 | $23.26 |
| March 2007 | $13.28 | $22.39 |
| February 2007 | $12.94 | $21.81 |
| January 2007 | $12.96 | $21.84 |
| December 2006 | $12.80 | $21.57 |
| November 2006 | $12.49 | $21.69 |
| October 2006 | $12.17 | $21.14 |
| September 2006 | $11.72 | $20.36 |
| August 2006 | $11.75 | $20.40 |
| July 2006 | $11.44 | $19.87 |
| June 2006 | $11.27 | $19.57 |
| May 2006 | $11.28 | $19.59 |
| April 2006 | $11.68 | $20.29 |
| March 2006 | $11.13 | $19.33 |
| February 2006 | $10.78 | $18.73 |
| January 2006 | $10.86 | $18.86 |
| December 2005 | $10.24 | $17.78 |
| November 2005 | $9.17 | $17.37 |
| October 2005 | $9.02 | $17.09 |
| September 2005 | $9.25 | $17.52 |
| August 2005 | $8.96 | $16.97 |
| July 2005 | $8.66 | $16.40 |
| June 2005 | $8.38 | $15.88 |
| May 2005 | $8.28 | $15.69 |
| April 2005 | $8.30 | $15.73 |
| March 2005 | $8.47 | $16.05 |
| February 2005 | $8.65 | $16.39 |
| January 2005 | $8.28 | $15.69 |
| December 2004 | $8.49 | $16.08 |
| November 2004 | $8.15 | $15.75 |
| October 2004 | $7.67 | $14.83 |
| September 2004 | $7.42 | $14.33 |
| August 2004 | $7.21 | $13.94 |
| July 2004 | $7.21 | $13.93 |
| June 2004 | $7.39 | $14.29 |
| May 2004 | $7.26 | $14.03 |
| April 2004 | $7.23 | $13.97 |
| March 2004 | $7.37 | $14.24 |
| February 2004 | $7.39 | $14.28 |
| January 2004 | $7.23 | $13.97 |
| December 2003 | $7.17 | $13.86 |
| November 2003 | $6.64 | $13.08 |
| October 2003 | $6.47 | $12.75 |
| September 2003 | $6.11 | $12.04 |
| August 2003 | $5.95 | $11.72 |
| July 2003 | $5.86 | $11.54 |
| June 2003 | $5.74 | $11.30 |
| May 2003 | $5.60 | $11.04 |
| April 2003 | $5.28 | $10.41 |
| March 2003 | $4.83 | $9.51 |
| February 2003 | $4.93 | $9.71 |
| January 2003 | $5.03 | $9.91 |
| December 2002 | $5.25 | $10.35 |
| November 2002 | $5.42 | $10.91 |
| October 2002 | $5.20 | $10.47 |
| September 2002 | $4.92 | $9.90 |
| August 2002 | $5.51 | $11.10 |
| July 2002 | $5.53 | $11.13 |
| June 2002 | $6.12 | $12.33 |
| May 2002 | $6.38 | $12.85 |
| April 2002 | $6.30 | $12.68 |
| March 2002 | $6.28 | $12.64 |
| February 2002 | $5.95 | $11.99 |
| January 2002 | $5.91 | $11.90 |
| December 2001 | $6.23 | $12.54 |
| November 2001 | $6.18 | $12.61 |
| October 2001 | $6 | $12.23 |
| September 2001 | $5.89 | $12.01 |
| August 2001 | $6.48 | $13.21 |
| July 2001 | $6.66 | $13.59 |
| June 2001 | $6.84 | $13.94 |
| May 2001 | $7.14 | $14.56 |
| April 2001 | $7.40 | $15.10 |
| March 2001 | $6.93 | $14.13 |
| February 2001 | $7.42 | $15.14 |
| January 2001 | $8.12 | $16.56 |
| December 2000 | $8.06 | $16.43 |
| November 2000 | $7.90 | $16.37 |
| October 2000 | $8.27 | $17.14 |
| September 2000 | $8.55 | $17.72 |
| August 2000 | $9.02 | $18.69 |
| July 2000 | $8.86 | $18.36 |
| June 2000 | $9.21 | $19.09 |
| May 2000 | $8.88 | $18.40 |
| April 2000 | $9.13 | $18.93 |
| March 2000 | $9.66 | $20.02 |
| February 2000 | $9.13 | $18.92 |
| January 2000 | $9 | $18.66 |
| December 1999 | $9.77 | $20.25 |
| November 1999 | $8.97 | $18.78 |
| October 1999 | $8.58 | $17.96 |
| September 1999 | $8.14 | $17.04 |
| August 1999 | $7.99 | $16.73 |
| July 1999 | $7.92 | $16.58 |
| June 1999 | $7.64 | $16 |
| May 1999 | $7.36 | $15.41 |
| April 1999 | $7.74 | $16.20 |
| March 1999 | $7.44 | $15.57 |
| February 1999 | $7.11 | $14.89 |
| January 1999 | $7.28 | $15.23 |
| December 1998 | $7.30 | $15.28 |
| November 1998 | $7.08 | $14.96 |
| October 1998 | $6.73 | $14.23 |
| September 1998 | $6.12 | $12.95 |
| August 1998 | $6.33 | $13.38 |
| July 1998 | $7.22 | $15.26 |
| June 1998 | $7.19 | $15.21 |
| May 1998 | $7.13 | $15.08 |
| April 1998 | $7.13 | $15.08 |
| March 1998 | $7.08 | $14.98 |
| February 1998 | $6.91 | $14.60 |
| January 1998 | $6.53 | $13.80 |
| December 1997 | $6.30 | $13.31 |
| November 1997 | $6.22 | $13.31 |
| October 1997 | $6.22 | $13.32 |
| September 1997 | $6.76 | $14.47 |
| August 1997 | $6.33 | $13.54 |
| July 1997 | $6.82 | $14.61 |
| June 1997 | $7.77 | $14.18 |
| May 1997 | $7.35 | $13.42 |
SWISX
Price: $23.63
52 week price:
Dividend Yield: 0.02%
5-year range yield:
Forward Dividend Yield: 3.19%
Payout Ratio: 46.64%
Payout Ratio Range:
Dividend Per Share: 0.75 USD
Earnings Per Share: 1.60 USD
P/E Ratio: 14.03
Exchange: NAS
Market Capitalization: 5.1 billion
Average Dividend Frequency: 1
Years Paying Dividends: 24
DGR3: 30.00%
DGR5: 15.62%
DGR10: 9.32%
DGR20: 21.83%