Skip to main content
Schwab Core Equity Fund™ (SWANX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
26.65
+0.10 (0.38%)
At close: Dec 5, 2025

SWANX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Dec 5, 202526.6526.6526.6526.6526.650.38%
Dec 4, 202526.5526.5526.5526.5526.550.04%
Dec 3, 202526.5426.5426.5426.5426.540.04%
Dec 2, 202526.5326.5326.5326.5326.530.19%
Dec 1, 202526.4826.4826.4826.4826.48-0.49%
Nov 28, 202526.6126.6126.6126.6126.610.34%
Nov 26, 202526.5226.5226.5226.5226.520.45%
Nov 25, 202526.4026.4026.4026.4026.401.07%
Nov 24, 202526.1226.1226.1226.1226.121.44%
Nov 21, 202525.7525.7525.7525.7525.750.94%
Nov 20, 202525.5125.5125.5125.5125.51-1.01%
Nov 19, 202525.7725.7725.7725.7725.770.39%
Nov 18, 202525.6725.6725.6725.6725.67-1.00%
Nov 17, 202525.9325.9325.9325.9325.93-0.69%
Nov 14, 202526.1126.1126.1126.1126.11-0.04%
Nov 13, 202526.1226.1226.1226.1226.12-1.43%
Nov 12, 202526.5026.5026.5026.5026.500.08%
Nov 11, 202526.4826.4826.4826.4826.480.38%
Nov 10, 202526.3826.3826.3826.3826.381.74%
Nov 7, 202525.9325.9325.9325.9325.930.04%
Nov 6, 202525.9225.9225.9225.9225.92-0.99%
Nov 5, 202526.1826.1826.1826.1826.180.23%
Nov 4, 202526.1226.1226.1226.1226.12-1.06%
Nov 3, 202526.4026.4026.4026.4026.400.04%
Oct 31, 202526.3926.3926.3926.3926.39-0.15%
Oct 30, 202526.4326.4326.4326.4326.43-1.01%
Oct 29, 202526.7026.7026.7026.7026.70-
Oct 28, 202526.7026.7026.7026.7026.700.41%
Oct 27, 202526.5926.5926.5926.5926.591.10%
Oct 24, 202526.3026.3026.3026.3026.300.80%
Oct 23, 202526.0926.0926.0926.0926.090.42%
Oct 22, 202525.9825.9825.9825.9825.98-0.08%
Oct 21, 202526.0026.0026.0026.0026.00-0.12%
Oct 20, 202526.0326.0326.0326.0326.031.01%
Oct 17, 202525.7725.7725.7725.7725.770.62%
Oct 16, 202525.6125.6125.6125.6125.61-0.43%
Oct 15, 202525.7225.7225.7225.7225.720.19%
Oct 14, 202525.6725.6725.6725.6725.67-0.27%
Oct 13, 202525.7425.7425.7425.7425.741.30%
Oct 10, 202525.4125.4125.4125.4125.41-2.61%
Oct 9, 202526.0926.0926.0926.0926.09-0.15%
Oct 8, 202526.1326.1326.1326.1326.130.58%
Oct 7, 202525.9825.9825.9825.9825.98-0.19%
Oct 6, 202526.0326.0326.0326.0326.030.35%
Oct 3, 202525.9425.9425.9425.9425.940.35%
Oct 2, 202525.8525.8525.8525.8525.850.27%
Oct 1, 202525.7825.7825.7825.7825.780.55%
Sep 30, 202525.6425.6425.6425.6425.640.43%
Sep 29, 202525.5325.5325.5325.5325.530.31%
Sep 26, 202525.4525.4525.4525.4525.450.51%
Sep 25, 202525.3225.3225.3225.3225.32-0.31%
Sep 24, 202525.4025.4025.4025.4025.40-0.20%
Sep 23, 202525.4525.4525.4525.4525.45-0.66%
Sep 22, 202525.6225.6225.6225.6225.620.35%
Sep 19, 202525.5325.5325.5325.5325.530.24%
Sep 18, 202525.4725.4725.4725.4725.470.35%
Sep 17, 202525.3825.3825.3825.3825.38-0.20%
Sep 16, 202525.4325.4325.4325.4325.43-0.27%
Sep 15, 202525.5025.5025.5025.5025.500.51%
Sep 12, 202525.3725.3725.3725.3725.37-0.16%
Sep 11, 202525.4125.4125.4125.4125.410.67%
Sep 10, 202525.2425.2425.2425.2425.24-0.04%
Sep 9, 202525.2525.2525.2525.2525.250.32%
Sep 8, 202525.1725.1725.1725.1725.170.40%
Sep 5, 202525.0725.0725.0725.0725.07-0.28%
Sep 4, 202525.1425.1425.1425.1425.140.68%
Sep 3, 202524.9724.9724.9724.9724.970.73%
Sep 2, 202524.7924.7924.7924.7924.79-0.80%
Aug 29, 202524.9924.9924.9924.9924.99-0.52%
Aug 28, 202525.1225.1225.1225.1225.120.24%
Aug 27, 202525.0625.0625.0625.0625.060.28%
Aug 26, 202524.9924.9924.9924.9924.990.24%
Aug 25, 202524.9324.9324.9324.9324.93-0.56%
Aug 22, 202525.0725.0725.0725.0725.071.50%
Aug 21, 202524.7024.7024.7024.7024.70-0.48%
Aug 20, 202524.8224.8224.8224.8224.82-0.16%
Aug 19, 202524.8624.8624.8624.8624.86-0.48%
Aug 18, 202524.9824.9824.9824.9824.98-0.20%
Aug 15, 202525.0325.0325.0325.0325.030.08%
Aug 14, 202525.0125.0125.0125.0125.010.08%
Aug 13, 202524.9924.9924.9924.9924.990.48%
Aug 12, 202524.8724.8724.8724.8724.871.14%
Aug 11, 202524.5924.5924.5924.5924.59-0.36%
Aug 8, 202524.6824.6824.6824.6824.680.78%
Aug 7, 202524.4924.4924.4924.4924.49-0.16%
Aug 6, 202524.5324.5324.5324.5324.530.53%
Aug 5, 202524.4024.4024.4024.4024.40-1.01%
Aug 4, 202524.6524.6524.6524.6524.651.44%
Aug 1, 202524.3024.3024.3024.3024.30-1.66%
Jul 31, 202524.7124.7124.7124.7124.71-0.28%
Jul 30, 202524.7824.7824.7824.7824.78-0.24%
Jul 29, 202524.8424.8424.8424.8424.84-0.64%
Jul 28, 202525.0025.0025.0025.0025.000.04%
Jul 25, 202524.9924.9924.9924.9924.990.32%
Jul 24, 202524.9124.9124.9124.9124.910.36%
Jul 23, 202524.8224.8224.8224.8224.820.94%
Jul 22, 202524.5924.5924.5924.5924.590.20%
Jul 21, 202524.5424.5424.5424.5424.540.16%
Jul 18, 202524.5024.5024.5024.5024.50-0.16%
Jul 17, 202524.5424.5424.5424.5424.540.53%