Skip to main content
Schwab U.S. Aggregate Bond Index Fund (SWAGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
8.96
-0.01 (-0.11%)
Apr 28, 2026, 8:07 AM EST

SWAGX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Apr 28, 20268.968.968.968.96--
Apr 27, 20268.968.968.968.968.96-0.11%
Apr 24, 20268.978.978.978.978.970.11%
Apr 23, 20268.968.968.968.968.96-0.22%
Apr 22, 20268.988.988.988.988.980.11%
Apr 21, 20268.978.978.978.978.97-0.33%
Apr 20, 20269.009.009.009.009.00-0.11%
Apr 17, 20269.019.019.019.019.010.45%
Apr 16, 20268.978.978.978.978.97-0.22%
Apr 15, 20268.998.998.998.998.99-0.11%
Apr 14, 20269.009.009.009.009.000.22%
Apr 13, 20268.988.988.988.988.980.22%
Apr 10, 20268.968.968.968.968.96-0.22%
Apr 9, 20268.988.988.988.988.98-
Apr 8, 20268.988.988.988.988.980.22%
Apr 7, 20268.968.968.968.968.960.11%
Apr 6, 20268.958.958.958.958.95-0.11%
Apr 2, 20268.968.968.968.968.960.22%
Apr 1, 20268.948.948.948.948.94-
Mar 31, 20268.948.948.948.948.940.11%
Mar 30, 20268.938.938.938.938.900.56%
Mar 27, 20268.888.888.888.888.85-0.11%
Mar 26, 20268.898.898.898.898.86-0.56%
Mar 25, 20268.948.948.948.948.910.45%
Mar 24, 20268.908.908.908.908.87-0.34%
Mar 23, 20268.938.938.938.938.900.34%
Mar 20, 20268.908.908.908.908.87-0.78%
Mar 19, 20268.978.978.978.978.94-
Mar 18, 20268.978.978.978.978.94-0.33%
Mar 17, 20269.009.009.009.008.970.22%
Mar 16, 20268.988.988.988.988.950.34%
Mar 13, 20268.958.958.958.958.92-0.22%
Mar 12, 20268.978.978.978.978.94-0.33%
Mar 11, 20269.009.009.009.008.97-0.44%
Mar 10, 20269.049.049.049.049.01-0.33%
Mar 9, 20269.079.079.079.079.040.33%
Mar 6, 20269.049.049.049.049.01-0.11%
Mar 5, 20269.059.059.059.059.02-0.33%
Mar 4, 20269.089.089.089.089.05-0.11%
Mar 3, 20269.099.099.099.099.06-0.11%
Mar 2, 20269.109.109.109.109.07-0.44%
Feb 27, 20269.149.149.149.149.110.22%
Feb 26, 20269.129.129.129.129.060.11%
Feb 25, 20269.119.119.119.119.05-
Feb 24, 20269.119.119.119.119.05-0.11%
Feb 23, 20269.129.129.129.129.060.22%
Feb 20, 20269.109.109.109.109.04-
Feb 19, 20269.109.109.109.109.04-
Feb 18, 20269.109.109.109.109.04-0.11%
Feb 17, 20269.119.119.119.119.05-
Feb 13, 20269.119.119.119.119.050.22%
Feb 12, 20269.099.099.099.099.030.44%
Feb 11, 20269.059.059.059.058.99-0.22%
Feb 10, 20269.079.079.079.079.010.33%
Feb 9, 20269.049.049.049.048.98-
Feb 6, 20269.049.049.049.048.98-
Feb 5, 20269.049.049.049.048.980.44%
Feb 4, 20269.009.009.009.008.94-0.11%
Feb 3, 20269.019.019.019.018.95-
Feb 2, 20269.019.019.019.018.95-0.11%
Jan 30, 20269.029.029.029.028.96-0.11%
Jan 29, 20269.039.039.039.038.940.11%
Jan 28, 20269.029.029.029.028.93-0.11%
Jan 27, 20269.039.039.039.038.94-0.11%
Jan 26, 20269.049.049.049.048.950.22%
Jan 23, 20269.029.029.029.028.93-
Jan 22, 20269.029.029.029.028.93-
Jan 21, 20269.029.029.029.028.930.33%
Jan 20, 20268.998.998.998.998.90-0.44%
Jan 16, 20269.039.039.039.038.94-0.22%
Jan 15, 20269.059.059.059.058.96-0.11%
Jan 14, 20269.069.069.069.068.970.22%
Jan 13, 20269.049.049.049.048.95-
Jan 12, 20269.049.049.049.048.95-0.11%
Jan 9, 20269.059.059.059.058.960.22%
Jan 8, 20269.039.039.039.038.94-0.11%
Jan 7, 20269.049.049.049.048.950.11%
Jan 6, 20269.039.039.039.038.94-0.11%
Jan 5, 20269.049.049.049.048.950.22%
Jan 2, 20269.029.029.029.028.93-0.11%
Dec 31, 20259.039.039.039.038.94-0.22%
Dec 30, 20259.059.059.059.058.93-0.11%
Dec 29, 20259.069.069.069.068.940.11%
Dec 26, 20259.059.059.059.058.93-
Dec 24, 20259.059.059.059.058.930.22%
Dec 23, 20259.039.039.039.038.91-
Dec 22, 20259.039.039.039.038.91-0.11%
Dec 19, 20259.049.049.049.048.92-0.11%
Dec 18, 20259.059.059.059.058.930.22%
Dec 17, 20259.039.039.039.038.91-0.11%
Dec 16, 20259.049.049.049.048.920.22%
Dec 15, 20259.029.029.029.028.900.11%
Dec 12, 20259.019.019.019.018.89-0.33%
Dec 11, 20259.049.049.049.048.92-
Dec 10, 20259.049.049.049.048.920.33%
Dec 9, 20259.019.019.019.018.89-0.11%
Dec 8, 20259.029.029.029.028.90-0.22%
Dec 5, 20259.049.049.049.048.92-0.11%
Dec 4, 20259.059.059.059.058.93-0.22%
Dec 3, 20259.079.079.079.078.950.11%