Skip to main content
Schwab U.S. Aggregate Bond Index Fund (SWAGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
9.04
-0.01 (-0.11%)
At close: Dec 5, 2025

SWAGX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Dec 5, 20259.049.049.049.049.04-0.11%
Dec 4, 20259.059.059.059.059.05-0.22%
Dec 3, 20259.079.079.079.079.070.11%
Dec 2, 20259.069.069.069.069.060.11%
Dec 1, 20259.059.059.059.059.05-0.44%
Nov 28, 20259.099.099.099.099.09-0.11%
Nov 26, 20259.079.079.079.109.070.11%
Nov 25, 20259.069.069.069.099.060.11%
Nov 24, 20259.059.059.059.089.050.22%
Nov 21, 20259.039.039.039.069.030.22%
Nov 20, 20259.019.019.019.049.010.11%
Nov 19, 20259.009.009.009.039.00-0.11%
Nov 18, 20259.019.019.019.049.010.11%
Nov 17, 20259.009.009.009.039.00-
Nov 14, 20259.009.009.009.039.00-0.11%
Nov 13, 20259.019.019.019.049.01-0.33%
Nov 12, 20259.049.049.049.079.04-
Nov 11, 20259.049.049.049.079.040.22%
Nov 10, 20259.029.029.029.059.02-0.11%
Nov 7, 20259.039.039.039.069.03-
Nov 6, 20259.039.039.039.069.030.33%
Nov 5, 20259.009.009.009.039.00-0.33%
Nov 4, 20259.039.039.039.069.030.11%
Nov 3, 20259.029.029.029.059.02-0.11%
Oct 31, 20259.039.039.039.069.03-0.11%
Oct 30, 20259.019.019.019.079.01-0.11%
Oct 29, 20259.029.029.029.089.02-0.55%
Oct 28, 20259.079.079.079.139.07-
Oct 27, 20259.079.079.079.139.070.11%
Oct 24, 20259.069.069.069.129.060.11%
Oct 23, 20259.059.059.059.119.05-0.22%
Oct 22, 20259.079.079.079.139.07-
Oct 21, 20259.079.079.079.139.070.11%
Oct 20, 20259.069.069.069.129.060.11%
Oct 17, 20259.059.059.059.119.05-0.11%
Oct 16, 20259.069.069.069.129.060.33%
Oct 15, 20259.039.039.039.099.03-0.11%
Oct 14, 20259.049.049.049.109.040.22%
Oct 13, 20259.029.029.029.089.02-
Oct 10, 20259.029.029.029.089.020.44%
Oct 9, 20258.988.988.989.048.98-0.11%
Oct 8, 20258.998.998.999.058.99-
Oct 7, 20258.998.998.999.058.990.22%
Oct 6, 20258.978.978.979.038.97-0.22%
Oct 3, 20258.998.998.999.058.99-0.22%
Oct 2, 20259.019.019.019.079.010.11%
Oct 1, 20259.009.009.009.069.000.22%
Sep 30, 20258.988.988.989.048.98-
Sep 29, 20258.958.958.959.048.950.22%
Sep 26, 20258.938.938.939.028.93-
Sep 25, 20258.938.938.939.028.93-0.22%
Sep 24, 20258.958.958.959.048.95-0.11%
Sep 23, 20258.968.968.969.058.960.11%
Sep 22, 20258.958.958.959.048.95-0.11%
Sep 19, 20258.968.968.969.058.96-
Sep 18, 20258.968.968.969.058.96-0.33%
Sep 17, 20258.998.998.999.088.99-0.22%
Sep 16, 20259.019.019.019.109.010.11%
Sep 15, 20259.009.009.009.099.000.11%
Sep 12, 20258.998.998.999.088.99-0.11%
Sep 11, 20259.009.009.009.099.000.22%
Sep 10, 20258.988.988.989.078.980.11%
Sep 9, 20258.978.978.979.068.97-0.22%
Sep 8, 20258.998.998.999.088.990.33%
Sep 5, 20258.968.968.969.058.960.56%
Sep 4, 20258.918.918.919.008.910.33%
Sep 3, 20258.888.888.888.978.880.34%
Sep 2, 20258.858.858.858.948.85-0.33%
Aug 29, 20258.888.888.888.978.88-0.11%
Aug 28, 20258.868.868.868.988.860.11%
Aug 27, 20258.858.858.858.978.850.11%
Aug 26, 20258.848.848.848.968.840.11%
Aug 25, 20258.838.838.838.958.83-0.11%
Aug 22, 20258.848.848.848.968.840.45%
Aug 21, 20258.808.808.808.928.80-0.22%
Aug 20, 20258.828.828.828.948.82-
Aug 19, 20258.828.828.828.948.820.22%
Aug 18, 20258.808.808.808.928.80-0.11%
Aug 15, 20258.818.818.818.938.81-0.22%
Aug 14, 20258.838.838.838.958.83-0.22%
Aug 13, 20258.858.858.858.978.850.34%
Aug 12, 20258.828.828.828.948.82-
Aug 11, 20258.828.828.828.948.82-
Aug 8, 20258.828.828.828.948.82-0.22%
Aug 7, 20258.848.848.848.968.84-0.11%
Aug 6, 20258.858.858.858.978.85-
Aug 5, 20258.858.858.858.978.85-
Aug 4, 20258.858.858.858.978.850.11%
Aug 1, 20258.848.848.848.968.840.79%
Jul 31, 20258.778.778.778.898.77-
Jul 30, 20258.748.748.748.898.74-0.34%
Jul 29, 20258.778.778.778.928.770.56%
Jul 28, 20258.728.728.728.878.72-0.22%
Jul 25, 20258.748.748.748.898.740.23%
Jul 24, 20258.728.728.728.878.72-0.11%
Jul 23, 20258.738.738.738.888.73-0.22%
Jul 22, 20258.758.758.758.908.750.23%
Jul 21, 20258.738.738.738.888.730.23%
Jul 18, 20258.718.718.718.868.710.11%
Jul 17, 20258.708.708.708.858.70-