Skip to main content
Schwab U.S. Aggregate Bond Index Fund (SWAGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
9.08
-0.01 (-0.11%)
At close: Mar 4, 2026

SWAGX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Mar 5, 20269.089.089.089.08--
Mar 4, 20269.089.089.089.089.08-0.11%
Mar 3, 20269.099.099.099.099.09-0.11%
Mar 2, 20269.109.109.109.109.10-0.44%
Feb 27, 20269.149.149.149.149.140.22%
Feb 26, 20269.129.129.129.129.090.11%
Feb 25, 20269.119.119.119.119.08-
Feb 24, 20269.119.119.119.119.08-0.11%
Feb 23, 20269.129.129.129.129.090.22%
Feb 20, 20269.109.109.109.109.07-
Feb 19, 20269.109.109.109.109.07-
Feb 18, 20269.109.109.109.109.07-0.11%
Feb 17, 20269.119.119.119.119.08-
Feb 13, 20269.119.119.119.119.080.22%
Feb 12, 20269.099.099.099.099.060.44%
Feb 11, 20269.059.059.059.059.02-0.22%
Feb 10, 20269.079.079.079.079.040.33%
Feb 9, 20269.049.049.049.049.01-
Feb 6, 20269.049.049.049.049.01-
Feb 5, 20269.049.049.049.049.010.44%
Feb 4, 20269.009.009.009.008.97-0.11%
Feb 3, 20269.019.019.019.018.98-
Feb 2, 20269.019.019.019.018.98-0.11%
Jan 30, 20269.029.029.029.028.99-0.11%
Jan 29, 20269.039.039.039.038.970.11%
Jan 28, 20269.029.029.029.028.96-0.11%
Jan 27, 20269.039.039.039.038.97-0.11%
Jan 26, 20269.049.049.049.048.980.22%
Jan 23, 20269.029.029.029.028.96-
Jan 22, 20269.029.029.029.028.96-
Jan 21, 20269.029.029.029.028.960.33%
Jan 20, 20268.998.998.998.998.93-0.44%
Jan 16, 20269.039.039.039.038.97-0.22%
Jan 15, 20269.059.059.059.058.99-0.11%
Jan 14, 20269.069.069.069.069.000.22%
Jan 13, 20269.049.049.049.048.98-
Jan 12, 20269.049.049.049.048.98-0.11%
Jan 9, 20269.059.059.059.058.990.22%
Jan 8, 20269.039.039.039.038.97-0.11%
Jan 7, 20269.049.049.049.048.980.11%
Jan 6, 20269.039.039.039.038.97-0.11%
Jan 5, 20269.049.049.049.048.980.22%
Jan 2, 20269.029.029.029.028.96-0.11%
Dec 31, 20259.039.039.039.038.97-0.22%
Dec 30, 20259.059.059.059.058.96-0.11%
Dec 29, 20259.069.069.069.068.970.11%
Dec 26, 20259.059.059.059.058.96-
Dec 24, 20259.059.059.059.058.960.22%
Dec 23, 20259.039.039.039.038.94-
Dec 22, 20259.039.039.039.038.94-0.11%
Dec 19, 20259.049.049.049.048.95-0.11%
Dec 18, 20259.059.059.059.058.960.22%
Dec 17, 20259.039.039.039.038.94-0.11%
Dec 16, 20259.049.049.049.048.950.22%
Dec 15, 20259.029.029.029.028.930.11%
Dec 12, 20259.019.019.019.018.92-0.33%
Dec 11, 20259.049.049.049.048.95-
Dec 10, 20259.049.049.049.048.950.33%
Dec 9, 20259.019.019.019.018.92-0.11%
Dec 8, 20259.029.029.029.028.93-0.22%
Dec 5, 20259.049.049.049.048.95-0.11%
Dec 4, 20259.059.059.059.058.96-0.22%
Dec 3, 20259.079.079.079.078.980.11%
Dec 2, 20259.069.069.069.068.970.11%
Dec 1, 20259.059.059.059.058.96-0.44%
Nov 28, 20259.099.099.099.099.00-0.11%
Nov 26, 20259.109.109.109.108.980.11%
Nov 25, 20259.099.099.099.098.970.11%
Nov 24, 20259.089.089.089.088.960.22%
Nov 21, 20259.069.069.069.068.940.22%
Nov 20, 20259.049.049.049.048.920.11%
Nov 19, 20259.039.039.039.038.91-0.11%
Nov 18, 20259.049.049.049.048.920.11%
Nov 17, 20259.039.039.039.038.91-
Nov 14, 20259.039.039.039.038.91-0.11%
Nov 13, 20259.049.049.049.048.92-0.33%
Nov 12, 20259.079.079.079.078.95-
Nov 11, 20259.079.079.079.078.950.22%
Nov 10, 20259.059.059.059.058.93-0.11%
Nov 7, 20259.069.069.069.068.94-
Nov 6, 20259.069.069.069.068.940.33%
Nov 5, 20259.039.039.039.038.91-0.33%
Nov 4, 20259.069.069.069.068.940.11%
Nov 3, 20259.059.059.059.058.93-0.11%
Oct 31, 20259.069.069.069.068.94-0.11%
Oct 30, 20259.079.079.079.078.92-0.11%
Oct 29, 20259.089.089.089.088.93-0.55%
Oct 28, 20259.139.139.139.138.98-
Oct 27, 20259.139.139.139.138.980.11%
Oct 24, 20259.129.129.129.128.970.11%
Oct 23, 20259.119.119.119.118.96-0.22%
Oct 22, 20259.139.139.139.138.98-
Oct 21, 20259.139.139.139.138.980.11%
Oct 20, 20259.129.129.129.128.970.11%
Oct 17, 20259.119.119.119.118.96-0.11%
Oct 16, 20259.129.129.129.128.970.33%
Oct 15, 20259.099.099.099.098.94-0.11%
Oct 14, 20259.109.109.109.108.950.22%
Oct 13, 20259.089.089.089.088.93-
Oct 10, 20259.089.089.089.088.930.44%